CDW Corp (CDW) Historical Stock Data
178.96 ↑0.79 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDW is down -0.48% a day on average. There have been 14 days where CDW Corp closed green and 16 days where CDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 178.08 | 178.96 | ↑$0.88 (0.49%) | 177.27 | 180.00 | 1.57M |
| 2024-11-21 | 176.45 | 178.17 | ↑$1.72 (0.97%) | 175.42 | 179.28 | 1.50M |
| 2024-11-20 | 174.49 | 175.99 | ↑$1.50 (0.86%) | 172.95 | 176.17 | 1.32M |
| 2024-11-19 | 176.24 | 174.05 | ↓$2.19 (-1.24%) | 173.37 | 177.08 | 1.84M |
| 2024-11-18 | 178.14 | 178.07 | ↓$0.07 (-0.04%) | 176.61 | 180.18 | 1.36M |
| 2024-11-15 | 181.71 | 177.63 | ↓$4.08 (-2.25%) | 175.94 | 182.17 | 2.70M |
| 2024-11-14 | 186.01 | 180.77 | ↓$5.24 (-2.82%) | 180.35 | 186.47 | 2.34M |
| 2024-11-13 | 190.97 | 186.01 | ↓$4.96 (-2.60%) | 185.70 | 191.41 | 2.53M |
| 2024-11-12 | 196.59 | 191.91 | ↓$4.68 (-2.38%) | 191.47 | 196.76 | 1.42M |
| 2024-11-11 | 199.27 | 197.81 | ↓$1.46 (-0.73%) | 197.16 | 199.56 | 1.81M |
| 2024-11-08 | 202.11 | 199.87 | ↓$2.24 (-1.11%) | 197.85 | 202.38 | 0.94M |
| 2024-11-07 | 202.35 | 202.90 | ↑$0.55 (0.27%) | 202.22 | 204.76 | 1.34M |
| 2024-11-06 | 201.81 | 202.79 | ↑$0.98 (0.49%) | 196.70 | 204.24 | 1.72M |
| 2024-11-05 | 191.91 | 192.99 | ↑$1.08 (0.56%) | 190.77 | 193.18 | 1.21M |
| 2024-11-04 | 188.76 | 191.10 | ↑$2.34 (1.24%) | 188.33 | 192.45 | 1.19M |
| 2024-11-01 | 188.00 | 188.38 | ↑$0.38 (0.20%) | 187.73 | 190.75 | 1.50M |
| 2024-10-31 | 194.58 | 188.23 | ↓$6.35 (-3.26%) | 188.12 | 194.58 | 2.08M |
| 2024-10-30 | 200.21 | 195.06 | ↓$5.15 (-2.57%) | 194.48 | 210.97 | 3.02M |
| 2024-10-29 | 217.70 | 219.90 | ↑$2.20 (1.01%) | 217.50 | 221.38 | 1.92M |
| 2024-10-28 | 215.37 | 218.50 | ↑$3.13 (1.45%) | 215.37 | 220.51 | 1.22M |
| 2024-10-25 | 219.90 | 217.01 | ↓$2.89 (-1.31%) | 216.94 | 220.71 | 0.98M |
| 2024-10-24 | 218.59 | 219.16 | ↑$0.57 (0.26%) | 217.53 | 220.80 | 550.59K |
| 2024-10-23 | 216.12 | 217.65 | ↑$1.53 (0.71%) | 215.92 | 218.43 | 608.60K |
| 2024-10-22 | 219.11 | 217.08 | ↓$2.03 (-0.93%) | 216.45 | 219.11 | 543.52K |
| 2024-10-21 | 217.65 | 220.35 | ↑$2.70 (1.24%) | 216.37 | 220.72 | 0.90M |
| 2024-10-18 | 222.04 | 218.31 | ↓$3.73 (-1.68%) | 217.97 | 222.17 | 0.93M |
| 2024-10-17 | 222.04 | 221.18 | ↓$0.86 (-0.39%) | 219.97 | 222.34 | 1.18M |
| 2024-10-16 | 220.97 | 220.16 | ↓$0.81 (-0.37%) | 219.64 | 221.73 | 820.85K |
| 2024-10-15 | 223.17 | 220.13 | ↓$3.04 (-1.36%) | 219.15 | 224.35 | 0.96M |
| 2024-10-14 | 221.67 | 223.48 | ↑$1.81 (0.82%) | 220.44 | 224.50 | 738.01K |
Create an account or log in to view more rows.
$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.
$CDW lmfao
lfg babies
$CDW f this stock
$CDW the end is near