CDW Corp (CDW) Historical Stock Data
242.26 ↓1.16 (-0.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDW is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 242.43 | 242.26 | ↓$0.17 (-0.07%) | 242.10 | 244.42 | 424.55K |
| 2024-04-25 | 240.29 | 243.42 | ↑$3.13 (1.30%) | 238.55 | 244.55 | 753.34K |
| 2024-04-24 | 240.63 | 240.69 | ↑$0.06 (0.02%) | 239.65 | 242.30 | 450.71K |
| 2024-04-23 | 237.93 | 240.47 | ↑$2.54 (1.07%) | 237.85 | 241.43 | 477.96K |
| 2024-04-22 | 236.83 | 237.64 | ↑$0.81 (0.34%) | 234.74 | 239.38 | 526.07K |
| 2024-04-19 | 235.66 | 235.78 | ↑$0.12 (0.05%) | 234.45 | 237.37 | 593.27K |
| 2024-04-18 | 237.50 | 235.70 | ↓$1.80 (-0.76%) | 235.26 | 238.29 | 411.12K |
| 2024-04-17 | 241.27 | 236.78 | ↓$4.49 (-1.86%) | 236.37 | 241.27 | 0.96M |
| 2024-04-16 | 242.08 | 240.01 | ↓$2.07 (-0.86%) | 239.55 | 244.71 | 651.80K |
| 2024-04-15 | 246.27 | 241.38 | ↓$4.89 (-1.99%) | 240.03 | 246.55 | 728.92K |
| 2024-04-12 | 245.17 | 242.91 | ↓$2.26 (-0.92%) | 242.57 | 247.80 | 847.84K |
| 2024-04-11 | 248.19 | 248.00 | ↓$0.19 (-0.08%) | 246.67 | 249.33 | 658.18K |
| 2024-04-10 | 250.00 | 247.28 | ↓$2.72 (-1.09%) | 247.05 | 250.42 | 681.11K |
| 2024-04-09 | 255.52 | 254.25 | ↓$1.27 (-0.50%) | 251.45 | 256.42 | 515.59K |
| 2024-04-08 | 255.51 | 254.26 | ↓$1.25 (-0.49%) | 254.06 | 257.33 | 555.49K |
| 2024-04-05 | 253.78 | 255.19 | ↑$1.41 (0.56%) | 252.53 | 256.44 | 0.98M |
| 2024-04-04 | 261.36 | 252.54 | ↓$8.82 (-3.37%) | 252.33 | 263.37 | 658.01K |
| 2024-04-03 | 250.70 | 255.76 | ↑$5.06 (2.02%) | 250.70 | 256.57 | 479.36K |
| 2024-04-02 | 250.80 | 251.63 | ↑$0.83 (0.33%) | 250.26 | 252.13 | 477.35K |
| 2024-04-01 | 255.79 | 253.06 | ↓$2.73 (-1.07%) | 252.94 | 256.93 | 447.78K |
| 2024-03-28 | 257.89 | 255.78 | ↓$2.11 (-0.82%) | 255.60 | 259.38 | 772.26K |
| 2024-03-27 | 256.15 | 257.87 | ↑$1.72 (0.67%) | 255.53 | 258.01 | 502.92K |
| 2024-03-26 | 253.96 | 254.12 | ↑$0.16 (0.06%) | 253.94 | 257.07 | 486.92K |
| 2024-03-25 | 254.53 | 253.85 | ↓$0.68 (-0.27%) | 252.92 | 254.69 | 422.25K |
| 2024-03-22 | 255.40 | 255.67 | ↑$0.27 (0.11%) | 254.40 | 256.41 | 516.36K |
| 2024-03-21 | 253.04 | 254.81 | ↑$1.77 (0.70%) | 252.55 | 255.12 | 688.95K |
| 2024-03-20 | 247.36 | 250.80 | ↑$3.44 (1.39%) | 246.96 | 251.08 | 611.90K |
| 2024-03-19 | 245.17 | 248.00 | ↑$2.83 (1.15%) | 244.84 | 248.34 | 815.65K |
| 2024-03-18 | 246.83 | 245.02 | ↓$1.81 (-0.73%) | 244.84 | 248.38 | 676.37K |
| 2024-03-15 | 245.73 | 245.51 | ↓$0.22 (-0.09%) | 244.77 | 247.40 | 1.53M |
Create an account or log in to view more rows.
$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
$CDW Lol she wants higher
$CDW Waiting waiting waiting — you know for what !!! Announcement!!!