CDW Corp (CDW) Historical Stock Data
160.26 ↓1.25 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDW is down -0.50% a day on average. There have been 11 days where CDW Corp closed green and 19 days where CDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 161.43 | 160.26 | ↓$1.17 (-0.72%) | 158.76 | 161.69 | 1.25M |
| 2025-03-28 | 163.08 | 161.51 | ↓$1.57 (-0.96%) | 160.96 | 165.00 | 1.32M |
| 2025-03-27 | 164.37 | 163.84 | ↓$0.53 (-0.32%) | 161.19 | 164.70 | 1.50M |
| 2025-03-26 | 169.26 | 167.33 | ↓$1.93 (-1.14%) | 165.88 | 169.74 | 1.01M |
| 2025-03-25 | 170.27 | 168.52 | ↓$1.75 (-1.03%) | 167.47 | 171.12 | 815.38K |
| 2025-03-24 | 169.17 | 170.31 | ↑$1.14 (0.67%) | 167.61 | 170.70 | 1.01M |
| 2025-03-21 | 166.29 | 165.57 | ↓$0.72 (-0.43%) | 164.51 | 166.64 | 2.06M |
| 2025-03-20 | 171.40 | 168.09 | ↓$3.31 (-1.93%) | 167.63 | 172.00 | 1.57M |
| 2025-03-19 | 172.08 | 172.84 | ↑$0.76 (0.44%) | 170.08 | 174.36 | 1.19M |
| 2025-03-18 | 170.32 | 170.76 | ↑$0.44 (0.26%) | 169.72 | 171.58 | 0.95M |
| 2025-03-17 | 165.78 | 170.63 | ↑$4.85 (2.93%) | 165.78 | 172.69 | 1.40M |
| 2025-03-14 | 165.42 | 167.00 | ↑$1.58 (0.96%) | 164.74 | 167.33 | 821.06K |
| 2025-03-13 | 166.65 | 163.50 | ↓$3.15 (-1.89%) | 162.84 | 168.02 | 1.09M |
| 2025-03-12 | 166.48 | 166.66 | ↑$0.18 (0.11%) | 164.70 | 168.77 | 1.55M |
| 2025-03-11 | 169.51 | 166.05 | ↓$3.46 (-2.04%) | 164.96 | 170.66 | 1.58M |
| 2025-03-10 | 167.91 | 169.51 | ↑$1.60 (0.95%) | 167.13 | 171.34 | 1.76M |
| 2025-03-07 | 167.26 | 168.37 | ↑$1.11 (0.66%) | 164.98 | 168.78 | 2.35M |
| 2025-03-06 | 171.28 | 167.26 | ↓$4.02 (-2.35%) | 167.12 | 172.82 | 1.56M |
| 2025-03-05 | 171.36 | 172.59 | ↑$1.23 (0.72%) | 168.89 | 173.55 | 1.02M |
| 2025-03-04 | 171.62 | 171.32 | ↓$0.30 (-0.17%) | 170.09 | 174.10 | 1.36M |
| 2025-03-03 | 179.60 | 172.50 | ↓$7.10 (-3.95%) | 171.64 | 179.60 | 1.45M |
| 2025-02-28 | 179.00 | 178.20 | ↓$0.80 (-0.45%) | 175.14 | 179.86 | 1.68M |
| 2025-02-27 | 180.18 | 179.00 | ↓$1.18 (-0.65%) | 178.56 | 181.58 | 1.36M |
| 2025-02-26 | 183.01 | 180.23 | ↓$2.78 (-1.52%) | 179.45 | 183.59 | 769.57K |
| 2025-02-25 | 185.24 | 182.58 | ↓$2.66 (-1.44%) | 182.39 | 187.20 | 1.30M |
| 2025-02-24 | 186.89 | 186.69 | ↓$0.20 (-0.11%) | 185.12 | 188.41 | 1.29M |
| 2025-02-21 | 192.47 | 186.50 | ↓$5.97 (-3.10%) | 186.31 | 192.82 | 1M |
| 2025-02-20 | 194.95 | 192.80 | ↓$2.15 (-1.10%) | 192.18 | 194.99 | 0.92M |
| 2025-02-19 | 191.49 | 194.50 | ↑$3.01 (1.57%) | 190.87 | 194.73 | 0.97M |
| 2025-02-18 | 190.28 | 192.46 | ↑$2.18 (1.15%) | 188.00 | 192.64 | 1.23M |
Create an account or log in to view more rows.
$CDW Rug pull soon?
$CDW Now I'm worried....
$CDW green is good
$CDW BOUGHT TODAY!
$CDW soon
$CDW bought more
$CDW hold and buy… go green go!!!
$CDW buy the dip…smfh
$CDW C'mon
do a spike!!
$CDW NOT SELLING.