NASDAQ:CDW
$191.71
(
0.319%
)
Friday, 24th Mar 2023
CDW Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $185.14 | $205.94 | Friday, 24th Mar 2023 CDW stock ended at $191.71. This is 0.319% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.21% from a day low at $187.57 to a day high of $191.71. |
| 90 days | $175.34 | $215.00 | |
| 52 weeks | $147.91 | $215.00 |
Historical CDW Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-08-20 | $194.62 | $196.53 | $194.20 | $195.77 | 516 265 |
| 2021-08-19 | $193.35 | $195.17 | $192.02 | $194.33 | 625 528 |
| 2021-08-18 | $196.39 | $197.83 | $195.04 | $195.27 | 422 192 |
| 2021-08-17 | $198.98 | $198.98 | $194.95 | $196.69 | 567 384 |
| 2021-08-16 | $198.10 | $199.05 | $196.77 | $199.02 | 804 276 |
| 2021-08-13 | $191.34 | $198.54 | $191.34 | $198.32 | 650 923 |
| 2021-08-12 | $195.80 | $198.29 | $195.26 | $197.91 | 615 545 |
| 2021-08-11 | $192.45 | $196.24 | $191.84 | $195.96 | 892 148 |
| 2021-08-10 | $190.22 | $192.77 | $189.38 | $191.52 | 774 657 |
| 2021-08-09 | $188.97 | $190.04 | $188.00 | $189.63 | 591 844 |
| 2021-08-06 | $189.95 | $192.72 | $189.67 | $190.05 | 686 379 |
| 2021-08-05 | $190.01 | $191.05 | $187.32 | $190.62 | 798 169 |
| 2021-08-04 | $183.28 | $190.67 | $179.24 | $188.24 | 1 219 247 |
| 2021-08-03 | $184.51 | $185.41 | $182.33 | $185.29 | 682 179 |
| 2021-08-02 | $184.80 | $185.45 | $183.28 | $183.67 | 574 626 |
| 2021-07-30 | $182.74 | $183.45 | $181.53 | $183.35 | 670 712 |
| 2021-07-29 | $180.84 | $183.78 | $180.83 | $183.11 | 412 166 |
| 2021-07-28 | $181.57 | $182.16 | $179.56 | $180.32 | 544 259 |
| 2021-07-27 | $180.75 | $182.49 | $178.88 | $181.30 | 534 355 |
| 2021-07-26 | $180.22 | $182.40 | $180.22 | $181.58 | 453 298 |
| 2021-07-23 | $178.57 | $181.06 | $177.96 | $180.95 | 367 879 |
| 2021-07-22 | $177.52 | $177.94 | $176.64 | $177.46 | 458 104 |
| 2021-07-21 | $176.66 | $177.94 | $175.96 | $177.25 | 541 446 |
| 2021-07-20 | $173.32 | $177.76 | $172.59 | $176.24 | 625 206 |
| 2021-07-19 | $172.17 | $173.95 | $171.33 | $172.43 | 600 318 |
| 2021-07-16 | $176.07 | $177.41 | $174.30 | $174.44 | 444 312 |
| 2021-07-15 | $175.52 | $175.66 | $173.98 | $175.36 | 435 698 |
| 2021-07-14 | $175.19 | $176.77 | $174.99 | $176.05 | 701 762 |
| 2021-07-13 | $175.59 | $177.02 | $173.87 | $174.16 | 653 105 |
| 2021-07-12 | $177.63 | $178.54 | $175.75 | $176.33 | 626 053 |
| 2021-07-09 | $176.28 | $178.61 | $176.07 | $177.98 | 772 894 |
| 2021-07-08 | $176.77 | $179.57 | $176.00 | $176.83 | 663 613 |
| 2021-07-07 | $176.65 | $178.95 | $175.23 | $178.83 | 618 975 |
| 2021-07-06 | $176.65 | $176.98 | $173.96 | $175.97 | 947 375 |
| 2021-07-02 | $176.52 | $177.68 | $176.12 | $176.89 | 409 752 |
| 2021-07-01 | $174.86 | $176.69 | $173.43 | $175.80 | 537 339 |
| 2021-06-30 | $176.09 | $176.99 | $174.38 | $174.65 | 592 449 |
| 2021-06-29 | $173.31 | $176.49 | $173.31 | $176.33 | 614 502 |
| 2021-06-28 | $172.24 | $173.98 | $171.80 | $173.79 | 801 217 |
| 2021-06-25 | $170.00 | $172.58 | $169.22 | $171.77 | 1 101 065 |
| 2021-06-24 | $170.00 | $170.45 | $168.61 | $170.29 | 465 385 |
| 2021-06-23 | $170.86 | $171.44 | $168.85 | $169.10 | 867 868 |
| 2021-06-22 | $169.25 | $171.83 | $168.72 | $171.14 | 707 172 |
| 2021-06-21 | $166.90 | $170.39 | $166.12 | $169.73 | 592 626 |
| 2021-06-18 | $168.19 | $169.41 | $164.63 | $165.78 | 1 457 700 |
| 2021-06-17 | $170.93 | $171.54 | $168.20 | $169.24 | 977 154 |
| 2021-06-16 | $170.92 | $173.29 | $169.90 | $171.73 | 1 299 400 |
| 2021-06-15 | $169.61 | $172.00 | $168.98 | $170.93 | 837 337 |
| 2021-06-14 | $168.68 | $169.62 | $167.92 | $169.30 | 649 971 |
| 2021-06-11 | $168.49 | $168.76 | $166.98 | $168.66 | 588 810 |
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.
