CDW Corporation (CDW) Historical Stock Data

171.10 ↑4.58 (2.75%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CDW is down -0.10% a day on average. There have been 15 days where CDW Corporation closed green and 15 days where CDW closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27168.34171.10↑$2.76 (1.64%)168.28171.10506.69K
2022-05-26163.07166.52↑$3.45 (2.12%)161.96167.22777.26K
2022-05-25157.73161.26↑$3.53 (2.24%)157.73162.381.36M
2022-05-24159.84158.81↓$1.03 (-0.64%)156.12160.43758.82K
2022-05-23161.85161.25↓$0.60 (-0.37%)158.98163.15843.55K
2022-05-20163.21160.20↓$3.01 (-1.84%)155.39163.42749.42K
2022-05-19162.52161.95↓$0.57 (-0.35%)158.91164.200.93M
2022-05-18171.25163.73↓$7.52 (-4.39%)162.81171.47676.37K
2022-05-17171.80172.65↑$0.85 (0.49%)170.62173.29468.30K
2022-05-16168.37169.17↑$0.80 (0.48%)166.78170.66707.83K
2022-05-13167.89169.34↑$1.45 (0.86%)167.45170.73526.76K
2022-05-12163.25166.79↑$3.54 (2.17%)163.25167.91861.10K
2022-05-11167.00164.45↓$2.55 (-1.53%)164.04170.44639.10K
2022-05-10168.26166.55↓$1.71 (-1.02%)164.28169.69773.12K
2022-05-09167.78164.80↓$2.98 (-1.78%)164.07169.57740.88K
2022-05-06170.25170.62↑$0.37 (0.22%)166.97171.80791.27K
2022-05-05175.15171.21↓$3.94 (-2.25%)168.63176.631.19M
2022-05-04169.00177.11↑$8.11 (4.80%)169.00177.571.62M
2022-05-03164.81167.68↑$2.87 (1.74%)163.95168.631.31M
2022-05-02163.02164.13↑$1.11 (0.68%)159.93164.521.20M
2022-04-29167.68163.18↓$4.50 (-2.68%)162.65169.39802.48K
2022-04-28164.08168.64↑$4.56 (2.78%)163.50168.921.23M
2022-04-27163.04162.53↓$0.51 (-0.31%)161.66165.441.01M
2022-04-26169.52163.17↓$6.35 (-3.75%)163.06169.961.08M
2022-04-25169.13170.65↑$1.52 (0.90%)165.37170.84799.43K
2022-04-22175.40169.54↓$5.86 (-3.34%)169.27175.40806.58K
2022-04-21179.96176.41↓$3.55 (-1.97%)175.80181.02514.81K
2022-04-20176.05179.00↑$2.95 (1.68%)175.60180.990.94M
2022-04-19172.15173.94↑$1.79 (1.04%)172.15175.151.45M
2022-04-18172.72171.68↓$1.04 (-0.60%)170.87174.50828.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CDW If options never existed
what do you think this stock would be trading at?

0 Like Report
bettysburgers

$CDW we had no volume for days before the last big rip

0 Like Report
im_drank

$CDW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report