NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$236.78
-3.23 (-1.35%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.37 | $263.37 | Wednesday, 17th Apr 2024 CDW stock ended at $236.78. This is 1.35% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $236.37 to a day high of $241.27. |
| 90 days | $219.98 | $263.37 | |
| 52 weeks | $160.66 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-17 | $160.15 | $160.63 | $157.57 | $160.40 | 682 041 |
| 2021-03-16 | $162.13 | $162.20 | $160.02 | $160.97 | 524 643 |
| 2021-03-15 | $159.69 | $161.34 | $158.50 | $161.27 | 504 502 |
| 2021-03-12 | $161.02 | $162.00 | $158.99 | $160.06 | 620 452 |
| 2021-03-11 | $157.11 | $161.02 | $156.18 | $159.99 | 693 723 |
| 2021-03-10 | $155.67 | $158.27 | $154.30 | $156.44 | 684 608 |
| 2021-03-09 | $155.87 | $157.32 | $154.17 | $154.47 | 848 559 |
| 2021-03-08 | $154.07 | $157.20 | $152.91 | $155.14 | 773 962 |
| 2021-03-05 | $153.82 | $155.25 | $149.22 | $154.48 | 891 174 |
| 2021-03-04 | $154.88 | $155.78 | $148.91 | $151.44 | 1 069 660 |
| 2021-03-03 | $156.49 | $157.00 | $154.38 | $155.66 | 961 065 |
| 2021-03-02 | $160.00 | $160.81 | $156.84 | $157.10 | 701 660 |
| 2021-03-01 | $160.10 | $161.86 | $158.62 | $160.57 | 786 835 |
| 2021-02-26 | $158.36 | $159.71 | $155.67 | $156.89 | 954 361 |
| 2021-02-25 | $160.97 | $161.42 | $156.51 | $156.89 | 788 894 |
| 2021-02-24 | $154.63 | $162.73 | $154.01 | $162.10 | 700 977 |
| 2021-02-23 | $158.46 | $158.46 | $154.43 | $157.18 | 771 995 |
| 2021-02-22 | $158.60 | $160.78 | $158.32 | $159.32 | 585 981 |
| 2021-02-19 | $157.25 | $162.42 | $156.80 | $160.75 | 1 031 375 |
| 2021-02-18 | $156.80 | $158.08 | $156.55 | $156.65 | 672 239 |
| 2021-02-17 | $155.61 | $158.58 | $154.30 | $157.86 | 871 294 |
| 2021-02-16 | $154.78 | $156.77 | $154.66 | $155.93 | 739 966 |
| 2021-02-12 | $157.02 | $157.02 | $154.41 | $155.40 | 573 729 |
| 2021-02-11 | $156.98 | $157.10 | $154.16 | $156.91 | 727 802 |
| 2021-02-10 | $155.26 | $157.94 | $154.31 | $157.34 | 1 019 934 |
