NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$221.82
+2.26 (+1.03%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CDW stock ended at $221.82. This is 1.03% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.29% from a day low at $219.70 to a day high of $222.54. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $118.02 | $118.29 | $113.72 | $114.56 | 918 181 |
| Jul 23, 2020 | $119.28 | $121.48 | $118.28 | $118.79 | 472 801 |
| Jul 22, 2020 | $117.80 | $119.72 | $117.61 | $119.08 | 519 100 |
| Jul 21, 2020 | $117.67 | $119.72 | $116.22 | $117.00 | 841 600 |
| Jul 20, 2020 | $117.74 | $118.36 | $115.75 | $118.18 | 489 400 |
| Jul 17, 2020 | $117.16 | $119.62 | $116.55 | $118.51 | 543 700 |
| Jul 16, 2020 | $117.12 | $117.41 | $116.13 | $116.70 | 564 500 |
| Jul 15, 2020 | $115.74 | $118.27 | $114.92 | $117.70 | 659 100 |
| Jul 14, 2020 | $111.26 | $114.56 | $110.98 | $114.40 | 605 900 |
| Jul 13, 2020 | $115.11 | $115.12 | $112.46 | $112.58 | 749 400 |
| Jul 10, 2020 | $111.81 | $114.24 | $111.29 | $113.84 | 599 400 |
| Jul 09, 2020 | $113.62 | $114.00 | $110.19 | $112.51 | 688 600 |
| Jul 08, 2020 | $114.22 | $114.96 | $112.30 | $113.38 | 864 600 |
| Jul 07, 2020 | $116.87 | $118.03 | $113.71 | $114.06 | 835 300 |
| Jul 06, 2020 | $119.75 | $120.00 | $117.20 | $117.55 | 725 200 |
| Jul 02, 2020 | $116.78 | $118.76 | $116.50 | $117.11 | 894 040 |
| Jul 01, 2020 | $116.03 | $117.91 | $115.16 | $115.53 | 826 640 |
| Jun 30, 2020 | $113.60 | $116.90 | $112.50 | $116.18 | 1 002 282 |
| Jun 29, 2020 | $112.65 | $115.17 | $111.50 | $114.00 | 1 905 780 |
| Jun 26, 2020 | $112.80 | $112.80 | $108.16 | $108.49 | 1 996 301 |
| Jun 25, 2020 | $111.70 | $112.78 | $109.70 | $112.44 | 733 455 |
| Jun 24, 2020 | $114.79 | $114.84 | $110.39 | $111.49 | 886 966 |
| Jun 23, 2020 | $117.99 | $117.99 | $115.52 | $115.95 | 1 091 790 |
| Jun 22, 2020 | $115.99 | $116.58 | $114.64 | $116.19 | 853 696 |
| Jun 19, 2020 | $117.86 | $121.00 | $116.33 | $116.95 | 1 416 655 |
