NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$219.56
+1.15 (+0.527%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $213.04 | $263.37 | Friday, 3rd May 2024 CDW stock ended at $219.56. This is 0.527% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.13% from a day low at $218.15 to a day high of $222.80. |
| 90 days | $213.04 | $263.37 | |
| 52 weeks | $164.62 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2020 | $112.52 | $115.56 | $111.83 | $114.84 | 1 177 818 |
| Aug 26, 2020 | $111.98 | $112.24 | $110.09 | $111.17 | 1 026 109 |
| Aug 25, 2020 | $112.52 | $113.49 | $111.16 | $112.15 | 491 912 |
| Aug 24, 2020 | $111.69 | $113.39 | $111.35 | $112.29 | 540 019 |
| Aug 21, 2020 | $112.00 | $112.07 | $110.53 | $111.15 | 555 071 |
| Aug 20, 2020 | $111.31 | $113.14 | $111.03 | $112.32 | 630 188 |
| Aug 19, 2020 | $110.87 | $112.94 | $110.79 | $111.99 | 539 285 |
| Aug 18, 2020 | $113.68 | $114.33 | $110.77 | $110.98 | 750 190 |
| Aug 17, 2020 | $114.01 | $115.12 | $113.39 | $113.62 | 407 914 |
| Aug 14, 2020 | $113.59 | $113.86 | $112.81 | $113.52 | 533 043 |
| Aug 13, 2020 | $115.87 | $116.02 | $113.80 | $114.58 | 479 956 |
| Aug 12, 2020 | $118.50 | $118.50 | $116.28 | $116.61 | 851 734 |
| Aug 11, 2020 | $114.41 | $119.95 | $113.91 | $117.21 | 1 122 860 |
| Aug 10, 2020 | $114.23 | $115.01 | $112.98 | $113.00 | 672 125 |
| Aug 07, 2020 | $113.74 | $114.85 | $112.85 | $114.77 | 671 917 |
| Aug 06, 2020 | $115.90 | $117.95 | $114.42 | $114.79 | 784 409 |
| Aug 05, 2020 | $121.93 | $121.93 | $115.46 | $116.75 | 1 293 249 |
| Aug 04, 2020 | $116.96 | $119.83 | $116.70 | $119.52 | 996 381 |
| Aug 03, 2020 | $116.68 | $118.42 | $116.05 | $117.46 | 537 271 |
| Jul 31, 2020 | $115.32 | $116.40 | $113.55 | $116.25 | 769 156 |
| Jul 30, 2020 | $113.47 | $115.84 | $112.40 | $115.69 | 528 559 |
| Jul 29, 2020 | $113.76 | $116.01 | $113.36 | $115.64 | 541 656 |
| Jul 28, 2020 | $115.54 | $116.79 | $113.68 | $113.85 | 465 151 |
| Jul 27, 2020 | $115.28 | $116.54 | $114.26 | $116.30 | 755 961 |
| Jul 24, 2020 | $118.02 | $118.29 | $113.72 | $114.56 | 918 181 |
