NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$242.26
-1.16 (-0.477%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Friday, 26th Apr 2024 CDW stock ended at $242.26. This is 0.477% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $242.10 to a day high of $244.42. |
| 90 days | $225.38 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $180.26 | $180.77 | $177.51 | $179.20 | 716 426 |
| Apr 30, 2021 | $181.46 | $181.46 | $177.86 | $178.33 | 863 394 |
| Apr 29, 2021 | $183.22 | $184.02 | $181.95 | $182.50 | 515 642 |
| Apr 28, 2021 | $183.43 | $183.85 | $181.11 | $182.03 | 423 214 |
| Apr 27, 2021 | $183.01 | $183.72 | $181.67 | $183.49 | 472 313 |
| Apr 26, 2021 | $182.76 | $184.00 | $181.64 | $183.11 | 613 990 |
| Apr 23, 2021 | $181.91 | $183.52 | $180.93 | $182.61 | 775 245 |
| Apr 22, 2021 | $182.67 | $183.11 | $180.26 | $180.87 | 539 897 |
| Apr 21, 2021 | $181.38 | $182.61 | $180.80 | $181.83 | 815 243 |
| Apr 20, 2021 | $181.31 | $183.63 | $179.72 | $180.74 | 784 252 |
| Apr 19, 2021 | $183.10 | $184.06 | $181.91 | $182.20 | 856 801 |
| Apr 16, 2021 | $184.58 | $184.58 | $181.58 | $184.01 | 959 842 |
| Apr 15, 2021 | $178.78 | $181.04 | $176.92 | $180.82 | 893 703 |
| Apr 14, 2021 | $176.99 | $178.93 | $175.44 | $178.13 | 1 199 640 |
| Apr 13, 2021 | $174.05 | $176.18 | $173.59 | $175.89 | 578 085 |
| Apr 12, 2021 | $175.44 | $175.56 | $173.32 | $174.25 | 777 507 |
| Apr 09, 2021 | $173.80 | $175.68 | $172.70 | $175.44 | 843 583 |
| Apr 08, 2021 | $176.33 | $176.33 | $172.18 | $174.59 | 782 549 |
| Apr 07, 2021 | $171.29 | $171.30 | $169.85 | $170.32 | 483 648 |
| Apr 06, 2021 | $170.79 | $171.56 | $169.56 | $171.52 | 785 681 |
| Apr 05, 2021 | $170.40 | $172.79 | $169.50 | $171.53 | 694 420 |
| Apr 01, 2021 | $167.63 | $169.64 | $166.59 | $169.44 | 713 733 |
| Mar 31, 2021 | $165.77 | $166.40 | $164.06 | $165.75 | 763 340 |
| Mar 30, 2021 | $163.97 | $165.33 | $161.34 | $164.82 | 546 176 |
| Mar 29, 2021 | $167.74 | $168.96 | $163.80 | $165.06 | 821 706 |
