NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$236.78
-3.23 (-1.35%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $236.37 | $263.37 | Wednesday, 17th Apr 2024 CDW stock ended at $236.78. This is 1.35% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $236.37 to a day high of $241.27. |
| 90 days | $219.98 | $263.37 | |
| 52 weeks | $160.66 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-29 | $177.69 | $180.67 | $176.89 | $180.65 | 836 168 |
| 2023-06-28 | $177.40 | $177.93 | $176.05 | $177.48 | 698 763 |
| 2023-06-27 | $173.78 | $177.94 | $170.96 | $177.66 | 1 047 277 |
| 2023-06-26 | $177.40 | $179.51 | $176.45 | $176.92 | 800 870 |
| 2023-06-23 | $176.92 | $179.12 | $176.54 | $177.40 | 920 520 |
| 2023-06-22 | $176.72 | $178.97 | $176.29 | $178.53 | 669 067 |
| 2023-06-21 | $176.36 | $178.39 | $175.92 | $176.72 | 670 975 |
| 2023-06-20 | $177.10 | $178.88 | $176.17 | $177.30 | 683 836 |
| 2023-06-16 | $179.49 | $180.32 | $177.12 | $178.15 | 1 447 500 |
| 2023-06-15 | $176.27 | $179.68 | $176.27 | $178.20 | 1 154 867 |
| 2023-06-14 | $175.48 | $177.88 | $175.24 | $176.58 | 733 908 |
| 2023-06-13 | $173.63 | $175.44 | $173.46 | $175.40 | 528 411 |
| 2023-06-12 | $170.59 | $173.63 | $170.04 | $173.27 | 498 946 |
| 2023-06-09 | $170.86 | $171.96 | $169.91 | $170.44 | 526 759 |
| 2023-06-08 | $171.47 | $171.83 | $168.49 | $170.06 | 1 037 882 |
| 2023-06-07 | $169.91 | $172.24 | $169.55 | $172.22 | 645 003 |
| 2023-06-06 | $168.87 | $170.59 | $167.73 | $169.06 | 937 153 |
| 2023-06-05 | $173.60 | $173.60 | $169.04 | $169.34 | 1 370 827 |
| 2023-06-02 | $174.02 | $175.77 | $173.05 | $174.22 | 864 301 |
| 2023-06-01 | $171.78 | $174.09 | $171.01 | $173.28 | 596 281 |
| 2023-05-31 | $172.99 | $173.63 | $171.28 | $171.69 | 1 585 733 |
| 2023-05-30 | $175.52 | $176.14 | $173.91 | $174.61 | 683 852 |
| 2023-05-26 | $174.22 | $174.91 | $171.00 | $174.22 | 854 090 |
| 2023-05-25 | $168.33 | $171.63 | $168.33 | $170.64 | 605 382 |
| 2023-05-24 | $169.86 | $169.86 | $167.57 | $167.74 | 829 554 |
