NASDAQ:CDW
$194.89
(
2.54%
)
Friday, 31st Mar 2023
CDW Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $184.34 | $203.68 | Friday, 31st Mar 2023 CDW stock ended at $194.89. This is 2.54% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.57% from a day low at $190.15 to a day high of $195.04. |
| 90 days | $177.61 | $215.00 | |
| 52 weeks | $147.91 | $215.00 |
Historical CDW Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-25 | $184.68 | $187.95 | $184.68 | $187.90 | 522 044 |
| 2022-08-24 | $184.35 | $185.47 | $183.37 | $184.40 | 683 066 |
| 2022-08-23 | $185.24 | $186.25 | $184.53 | $184.87 | 863 911 |
| 2022-08-22 | $186.07 | $187.20 | $184.66 | $185.11 | 1 243 130 |
| 2022-08-19 | $186.35 | $188.90 | $185.76 | $188.37 | 1 334 420 |
| 2022-08-18 | $184.24 | $187.26 | $183.02 | $187.11 | 798 434 |
| 2022-08-17 | $183.55 | $183.94 | $181.13 | $182.62 | 943 036 |
| 2022-08-16 | $181.04 | $183.94 | $180.50 | $183.55 | 582 396 |
| 2022-08-15 | $178.88 | $181.90 | $177.82 | $181.67 | 1 449 061 |
| 2022-08-12 | $176.87 | $180.67 | $175.31 | $180.27 | 571 486 |
| 2022-08-11 | $178.16 | $178.61 | $175.34 | $175.71 | 613 906 |
| 2022-08-10 | $175.83 | $176.57 | $174.36 | $176.01 | 729 873 |
| 2022-08-09 | $177.70 | $178.69 | $172.12 | $172.52 | 1 401 398 |
| 2022-08-08 | $180.23 | $181.30 | $177.50 | $178.58 | 875 989 |
| 2022-08-05 | $178.18 | $180.27 | $177.44 | $179.69 | 823 713 |
| 2022-08-04 | $181.04 | $182.24 | $178.82 | $180.02 | 834 433 |
| 2022-08-03 | $180.33 | $182.73 | $177.73 | $181.96 | 1 019 270 |
| 2022-08-02 | $181.19 | $182.39 | $179.43 | $180.33 | 1 080 090 |
| 2022-08-01 | $180.01 | $182.78 | $179.44 | $181.51 | 766 258 |
| 2022-07-29 | $178.54 | $182.05 | $177.84 | $181.53 | 961 529 |
| 2022-07-28 | $175.34 | $178.44 | $174.37 | $178.15 | 707 603 |
| 2022-07-27 | $170.93 | $175.70 | $170.41 | $174.80 | 538 962 |
| 2022-07-26 | $170.77 | $171.20 | $169.42 | $170.10 | 621 232 |
| 2022-07-25 | $171.08 | $171.24 | $169.20 | $170.44 | 272 519 |
| 2022-07-22 | $171.27 | $171.76 | $168.58 | $170.10 | 710 043 |
| 2022-07-21 | $169.00 | $171.42 | $168.56 | $171.25 | 456 638 |
| 2022-07-20 | $167.19 | $169.65 | $166.27 | $169.21 | 453 859 |
| 2022-07-19 | $162.05 | $167.75 | $162.05 | $167.53 | 639 282 |
| 2022-07-18 | $161.69 | $163.53 | $159.11 | $159.67 | 460 273 |
| 2022-07-15 | $160.08 | $161.69 | $159.59 | $161.51 | 511 123 |
| 2022-07-14 | $157.72 | $159.56 | $155.56 | $158.77 | 512 260 |
| 2022-07-13 | $155.80 | $158.84 | $154.61 | $158.30 | 485 533 |
| 2022-07-12 | $159.18 | $161.06 | $157.30 | $158.20 | 470 308 |
| 2022-07-11 | $160.82 | $160.96 | $158.44 | $158.59 | 375 188 |
| 2022-07-08 | $159.17 | $161.69 | $158.27 | $161.53 | 410 094 |
| 2022-07-07 | $159.50 | $160.98 | $159.26 | $159.82 | 590 596 |
| 2022-07-06 | $158.48 | $159.55 | $157.05 | $158.16 | 464 993 |
| 2022-07-05 | $153.81 | $157.88 | $152.15 | $157.75 | 701 820 |
| 2022-07-01 | $156.40 | $159.20 | $154.22 | $157.00 | 797 787 |
| 2022-06-30 | $156.01 | $158.84 | $154.81 | $157.56 | 797 195 |
| 2022-06-29 | $159.37 | $159.37 | $156.39 | $158.08 | 550 761 |
| 2022-06-28 | $165.72 | $166.84 | $159.13 | $159.37 | 680 929 |
| 2022-06-27 | $165.00 | $166.36 | $162.82 | $165.78 | 532 597 |
| 2022-06-24 | $159.77 | $164.37 | $159.77 | $164.34 | 1 191 663 |
| 2022-06-23 | $160.63 | $161.07 | $156.98 | $158.12 | 703 117 |
| 2022-06-22 | $158.11 | $160.84 | $156.52 | $159.63 | 568 256 |
| 2022-06-21 | $158.42 | $160.17 | $157.69 | $159.83 | 643 054 |
| 2022-06-17 | $157.36 | $158.29 | $154.13 | $156.20 | 1 125 011 |
| 2022-06-16 | $160.08 | $160.26 | $154.72 | $155.94 | 763 008 |
| 2022-06-15 | $163.38 | $166.69 | $161.54 | $163.85 | 582 588 |
About CDW Corporation
CDW Corporation provides information technology (IT) solutions in the United States, the United Kingdom, and Canada. It operates through three segments: Corporate, Small Business, and Public. The company offers discrete hardware and software products and services, as well as integrated IT solutions, including on-premise, hybrid, and cloud capabilities across data center and networking, digital workspace, and security. Its hardware products compri... CDW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
