NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$241.86
-4.08 (-1.66%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Tuesday, 30th Apr 2024 CDW stock ended at $241.86. This is 1.66% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.60% from a day low at $241.83 to a day high of $248.12. |
| 90 days | $225.38 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2021 | $134.21 | $134.64 | $131.17 | $133.66 | 809 544 |
| Jan 14, 2021 | $135.18 | $136.21 | $134.45 | $134.80 | 677 712 |
| Jan 13, 2021 | $134.38 | $136.23 | $134.10 | $134.95 | 972 262 |
| Jan 12, 2021 | $133.28 | $135.74 | $132.91 | $134.42 | 652 198 |
| Jan 11, 2021 | $133.01 | $135.16 | $132.76 | $133.65 | 685 661 |
| Jan 08, 2021 | $132.19 | $135.74 | $132.00 | $134.59 | 993 481 |
| Jan 07, 2021 | $129.12 | $132.62 | $128.58 | $131.97 | 1 482 624 |
| Jan 06, 2021 | $127.22 | $130.37 | $127.22 | $128.90 | 963 875 |
| Jan 05, 2021 | $126.19 | $128.33 | $125.66 | $127.84 | 1 026 221 |
| Jan 04, 2021 | $131.75 | $132.81 | $125.46 | $127.16 | 1 073 702 |
| Dec 31, 2020 | $129.82 | $132.17 | $129.40 | $131.79 | 493 350 |
| Dec 30, 2020 | $129.33 | $131.47 | $129.00 | $130.00 | 483 547 |
| Dec 29, 2020 | $132.01 | $133.89 | $128.84 | $129.47 | 739 898 |
| Dec 28, 2020 | $130.75 | $131.51 | $129.63 | $131.06 | 952 586 |
| Dec 24, 2020 | $130.46 | $130.53 | $128.25 | $129.23 | 392 898 |
| Dec 23, 2020 | $131.41 | $132.59 | $129.67 | $129.85 | 779 151 |
| Dec 22, 2020 | $131.35 | $131.65 | $129.47 | $130.75 | 1 204 445 |
| Dec 21, 2020 | $131.75 | $132.13 | $129.30 | $130.99 | 1 140 886 |
| Dec 18, 2020 | $135.85 | $136.63 | $133.27 | $134.37 | 2 093 561 |
| Dec 17, 2020 | $128.91 | $135.38 | $128.91 | $135.24 | 865 569 |
| Dec 16, 2020 | $132.71 | $133.19 | $131.77 | $132.26 | 560 401 |
| Dec 15, 2020 | $132.19 | $133.26 | $131.76 | $132.83 | 648 450 |
| Dec 14, 2020 | $131.57 | $134.11 | $130.75 | $131.73 | 910 488 |
| Dec 11, 2020 | $130.72 | $131.61 | $128.82 | $130.70 | 686 992 |
| Dec 10, 2020 | $131.50 | $132.37 | $130.90 | $131.71 | 540 848 |
