CDW Corp (CDW) Historical Stock Data
175.56 ↑1.03 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDW is down -0.40% a day on average. There have been 12 days where CDW Corp closed green and 18 days where CDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 173.80 | 175.56 | ↑$1.76 (1.01%) | 173.54 | 175.73 | 854.93K |
| 2024-12-20 | 172.05 | 174.53 | ↑$2.48 (1.44%) | 172.05 | 176.12 | 2.59M |
| 2024-12-19 | 171.50 | 173.28 | ↑$1.78 (1.04%) | 171.20 | 174.57 | 1.28M |
| 2024-12-18 | 177.14 | 171.49 | ↓$5.65 (-3.19%) | 170.68 | 178.01 | 1.31M |
| 2024-12-17 | 177.97 | 176.66 | ↓$1.31 (-0.74%) | 174.66 | 179.31 | 1.44M |
| 2024-12-16 | 175.89 | 177.79 | ↑$1.90 (1.08%) | 175.00 | 180.92 | 1.20M |
| 2024-12-13 | 177.20 | 176.06 | ↓$1.14 (-0.64%) | 175.49 | 177.53 | 1.39M |
| 2024-12-12 | 177.45 | 178.05 | ↑$0.60 (0.34%) | 176.15 | 179.51 | 0.95M |
| 2024-12-11 | 180.25 | 178.25 | ↓$2.00 (-1.11%) | 175.99 | 180.41 | 1.41M |
| 2024-12-10 | 181.88 | 179.01 | ↓$2.87 (-1.58%) | 176.87 | 182.12 | 1.45M |
| 2024-12-09 | 180.67 | 182.46 | ↑$1.79 (0.99%) | 179.91 | 183.12 | 1.72M |
| 2024-12-06 | 179.43 | 180.06 | ↑$0.63 (0.35%) | 178.32 | 180.77 | 0.97M |
| 2024-12-05 | 178.80 | 178.30 | ↓$0.50 (-0.28%) | 177.22 | 179.58 | 1.37M |
| 2024-12-04 | 180.51 | 178.28 | ↓$2.23 (-1.24%) | 177.69 | 180.78 | 826.44K |
| 2024-12-03 | 179.70 | 179.63 | ↓$0.07 (-0.04%) | 177.05 | 180.34 | 1.26M |
| 2024-12-02 | 175.79 | 180.62 | ↑$4.83 (2.75%) | 175.57 | 181.11 | 1.62M |
| 2024-11-29 | 177.28 | 175.93 | ↓$1.35 (-0.76%) | 175.81 | 178.16 | 0.96M |
| 2024-11-27 | 177.51 | 176.75 | ↓$0.76 (-0.43%) | 175.76 | 179.07 | 1.66M |
| 2024-11-26 | 180.74 | 177.80 | ↓$2.94 (-1.63%) | 177.36 | 181.73 | 1.79M |
| 2024-11-25 | 180.94 | 181.34 | ↑$0.40 (0.22%) | 179.78 | 183.00 | 2.27M |
| 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 |
Create an account or log in to view more rows.
$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.
$CDW lmfao
lfg babies
$CDW f this stock