NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$240.47
+2.83 (+1.19%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Tuesday, 23rd Apr 2024 CDW stock ended at $240.47. This is 1.19% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $237.85 to a day high of $241.43. |
| 90 days | $224.79 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2020 | $131.97 | $132.28 | $130.61 | $131.21 | 586 984 |
| Dec 01, 2020 | $131.93 | $133.10 | $131.03 | $132.02 | 985 754 |
| Nov 30, 2020 | $131.50 | $131.50 | $129.06 | $130.49 | 1 076 435 |
| Nov 27, 2020 | $132.11 | $132.42 | $131.08 | $132.23 | 356 297 |
| Nov 25, 2020 | $136.24 | $136.34 | $131.33 | $131.94 | 781 278 |
| Nov 24, 2020 | $131.86 | $137.67 | $131.67 | $136.82 | 1 970 118 |
| Nov 23, 2020 | $132.26 | $132.69 | $130.23 | $131.22 | 1 102 812 |
| Nov 20, 2020 | $132.45 | $133.60 | $131.92 | $131.95 | 772 912 |
| Nov 19, 2020 | $134.74 | $135.08 | $131.05 | $132.78 | 1 385 623 |
| Nov 18, 2020 | $137.10 | $138.11 | $135.67 | $135.73 | 1 429 374 |
| Nov 17, 2020 | $137.61 | $138.96 | $136.33 | $136.78 | 704 262 |
| Nov 16, 2020 | $139.31 | $140.82 | $138.57 | $139.08 | 610 113 |
| Nov 13, 2020 | $136.99 | $138.43 | $136.82 | $137.59 | 1 197 118 |
| Nov 12, 2020 | $138.46 | $139.23 | $135.26 | $135.56 | 456 438 |
| Nov 11, 2020 | $138.32 | $139.34 | $136.87 | $138.70 | 581 794 |
| Nov 10, 2020 | $141.33 | $144.22 | $136.87 | $137.53 | 1 308 114 |
| Nov 09, 2020 | $141.09 | $146.95 | $141.09 | $143.95 | 1 568 827 |
| Nov 06, 2020 | $138.30 | $139.49 | $137.11 | $138.05 | 675 803 |
| Nov 05, 2020 | $135.22 | $139.75 | $135.11 | $138.18 | 1 321 452 |
| Nov 04, 2020 | $132.15 | $135.95 | $130.09 | $133.85 | 980 787 |
| Nov 03, 2020 | $130.05 | $131.81 | $127.66 | $130.72 | 676 891 |
| Nov 02, 2020 | $125.17 | $129.46 | $123.22 | $126.45 | 1 246 980 |
| Oct 30, 2020 | $119.94 | $123.20 | $118.61 | $122.60 | 1 146 570 |
| Oct 29, 2020 | $117.28 | $122.09 | $117.02 | $120.95 | 732 761 |
| Oct 28, 2020 | $120.33 | $120.75 | $118.31 | $118.73 | 706 794 |
