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 |
| 2021-02-09 | $150.39 | $151.75 | $149.27 | $151.56 | 752 230 |
| 2021-02-08 | $152.08 | $153.95 | $150.02 | $150.39 | 1 435 775 |
| 2021-02-05 | $151.27 | $151.27 | $147.52 | $150.97 | 628 744 |
| 2021-02-04 | $145.71 | $149.99 | $144.82 | $149.98 | 1 211 679 |
| 2021-02-03 | $140.53 | $141.92 | $139.37 | $140.99 | 767 996 |
| 2021-02-02 | $138.74 | $142.40 | $138.37 | $141.44 | 713 074 |
| 2021-02-01 | $133.47 | $139.31 | $132.71 | $138.16 | 1 230 187 |
| 2021-01-29 | $133.26 | $134.41 | $130.22 | $131.66 | 1 085 053 |
| 2021-01-28 | $133.63 | $136.41 | $132.65 | $134.50 | 986 567 |
| 2021-01-27 | $132.96 | $134.29 | $130.36 | $133.02 | 962 810 |
| 2021-01-26 | $136.14 | $136.14 | $133.21 | $134.24 | 461 343 |
| 2021-01-25 | $135.82 | $137.01 | $134.84 | $135.23 | 601 819 |
| 2021-01-22 | $136.49 | $137.25 | $135.32 | $135.32 | 804 813 |
| 2021-01-21 | $135.83 | $137.80 | $134.76 | $137.67 | 741 135 |
| 2021-01-20 | $133.85 | $136.82 | $133.10 | $136.15 | 773 446 |
| 2021-01-19 | $133.45 | $134.88 | $130.01 | $132.97 | 777 685 |
| 2021-01-15 | $134.21 | $134.64 | $131.17 | $133.66 | 809 544 |
| 2021-01-14 | $135.18 | $136.21 | $134.45 | $134.80 | 677 712 |
| 2021-01-13 | $134.38 | $136.23 | $134.10 | $134.95 | 972 262 |
| 2021-01-12 | $133.28 | $135.74 | $132.91 | $134.42 | 652 198 |
| 2021-01-11 | $133.01 | $135.16 | $132.76 | $133.65 | 685 661 |
| 2021-01-08 | $132.19 | $135.74 | $132.00 | $134.59 | 993 481 |
| 2021-01-07 | $129.12 | $132.62 | $128.58 | $131.97 | 1 482 624 |
| 2021-01-06 | $127.22 | $130.37 | $127.22 | $128.90 | 963 875 |
| 2021-01-05 | $126.19 | $128.33 | $125.66 | $127.84 | 1 026 221 |
