CDW Corp (CDW) Historical Stock Data
255.78 ↓2.09 (-0.81%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDW is up 0.09% a day on average. There have been 17 days where CDW Corp closed green and 13 days where CDW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 248.63 | 246.48 | ↓$2.15 (-0.86%) | 245.69 | 249.27 | 482.41K |
2024-03-13 | 249.95 | 248.63 | ↓$1.32 (-0.53%) | 247.61 | 250.39 | 645.06K |
2024-03-12 | 249.03 | 249.87 | ↑$0.84 (0.34%) | 247.47 | 250.63 | 626.09K |
2024-03-11 | 246.21 | 247.94 | ↑$1.73 (0.70%) | 245.30 | 249.24 | 524.99K |
2024-03-08 | 248.49 | 247.95 | ↓$0.54 (-0.22%) | 247.79 | 249.87 | 620.16K |
2024-03-07 | 248.25 | 248.34 | ↑$0.09 (0.04%) | 247.27 | 249.50 | 472.70K |
2024-03-06 | 246.76 | 247.19 | ↑$0.43 (0.17%) | 245.61 | 248.88 | 396.83K |
2024-03-05 | 245.33 | 244.97 | ↓$0.36 (-0.15%) | 243.73 | 246.41 | 688.61K |
2024-03-04 | 247.68 | 246.67 | ↓$1.01 (-0.41%) | 245.60 | 248.60 | 742.04K |
2024-03-01 | 247.11 | 247.32 | ↑$0.21 (0.08%) | 246.25 | 248.86 | 691.14K |
2024-02-29 | 246.64 | 246.21 | ↓$0.43 (-0.17%) | 243.99 | 247.47 | 809.78K |
2024-02-28 | 243.70 | 244.91 | ↑$1.21 (0.50%) | 243.48 | 245.91 | 399.07K |
2024-02-27 | 246.49 | 244.27 | ↓$2.22 (-0.90%) | 243.58 | 246.49 | 407.61K |
2024-02-26 | 247.14 | 246.23 | ↓$0.91 (-0.37%) | 245.27 | 248.18 | 449.81K |
2024-02-23 | 247.05 | 247.11 | ↑$0.06 (0.02%) | 245.36 | 248.05 | 463.43K |
2024-02-22 | 244.52 | 247.56 | ↑$3.04 (1.24%) | 244.32 | 248.08 | 698.62K |
2024-02-21 | 241.18 | 241.34 | ↑$0.16 (0.07%) | 238.82 | 241.72 | 534.18K |
2024-02-20 | 239.61 | 241.79 | ↑$2.18 (0.91%) | 238.36 | 242.47 | 641.19K |
2024-02-16 | 243.61 | 241.37 | ↓$2.24 (-0.92%) | 240.54 | 244.11 | 859.67K |
2024-02-15 | 240.35 | 242.75 | ↑$2.40 (1.00%) | 240.32 | 243.51 | 520.67K |
Create an account or log in to view more rows.
$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!!!
$CDW The squeeze is coming
$CDW all in