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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 168.34 | 171.10 | ↑$2.76 (1.64%) | 168.28 | 171.10 | 506.69K |
| 2022-05-26 | 163.07 | 166.52 | ↑$3.45 (2.12%) | 161.96 | 167.22 | 777.26K |
| 2022-05-25 | 157.73 | 161.26 | ↑$3.53 (2.24%) | 157.73 | 162.38 | 1.36M |
| 2022-05-24 | 159.84 | 158.81 | ↓$1.03 (-0.64%) | 156.12 | 160.43 | 758.82K |
| 2022-05-23 | 161.85 | 161.25 | ↓$0.60 (-0.37%) | 158.98 | 163.15 | 843.55K |
| 2022-05-20 | 163.21 | 160.20 | ↓$3.01 (-1.84%) | 155.39 | 163.42 | 749.42K |
| 2022-05-19 | 162.52 | 161.95 | ↓$0.57 (-0.35%) | 158.91 | 164.20 | 0.93M |
| 2022-05-18 | 171.25 | 163.73 | ↓$7.52 (-4.39%) | 162.81 | 171.47 | 676.37K |
| 2022-05-17 | 171.80 | 172.65 | ↑$0.85 (0.49%) | 170.62 | 173.29 | 468.30K |
| 2022-05-16 | 168.37 | 169.17 | ↑$0.80 (0.48%) | 166.78 | 170.66 | 707.83K |
| 2022-05-13 | 167.89 | 169.34 | ↑$1.45 (0.86%) | 167.45 | 170.73 | 526.76K |
| 2022-05-12 | 163.25 | 166.79 | ↑$3.54 (2.17%) | 163.25 | 167.91 | 861.10K |
| 2022-05-11 | 167.00 | 164.45 | ↓$2.55 (-1.53%) | 164.04 | 170.44 | 639.10K |
| 2022-05-10 | 168.26 | 166.55 | ↓$1.71 (-1.02%) | 164.28 | 169.69 | 773.12K |
| 2022-05-09 | 167.78 | 164.80 | ↓$2.98 (-1.78%) | 164.07 | 169.57 | 740.88K |
| 2022-05-06 | 170.25 | 170.62 | ↑$0.37 (0.22%) | 166.97 | 171.80 | 791.27K |
| 2022-05-05 | 175.15 | 171.21 | ↓$3.94 (-2.25%) | 168.63 | 176.63 | 1.19M |
| 2022-05-04 | 169.00 | 177.11 | ↑$8.11 (4.80%) | 169.00 | 177.57 | 1.62M |
| 2022-05-03 | 164.81 | 167.68 | ↑$2.87 (1.74%) | 163.95 | 168.63 | 1.31M |
| 2022-05-02 | 163.02 | 164.13 | ↑$1.11 (0.68%) | 159.93 | 164.52 | 1.20M |
| 2022-04-29 | 167.68 | 163.18 | ↓$4.50 (-2.68%) | 162.65 | 169.39 | 802.48K |
| 2022-04-28 | 164.08 | 168.64 | ↑$4.56 (2.78%) | 163.50 | 168.92 | 1.23M |
| 2022-04-27 | 163.04 | 162.53 | ↓$0.51 (-0.31%) | 161.66 | 165.44 | 1.01M |
| 2022-04-26 | 169.52 | 163.17 | ↓$6.35 (-3.75%) | 163.06 | 169.96 | 1.08M |
| 2022-04-25 | 169.13 | 170.65 | ↑$1.52 (0.90%) | 165.37 | 170.84 | 799.43K |
| 2022-04-22 | 175.40 | 169.54 | ↓$5.86 (-3.34%) | 169.27 | 175.40 | 806.58K |
| 2022-04-21 | 179.96 | 176.41 | ↓$3.55 (-1.97%) | 175.80 | 181.02 | 514.81K |
| 2022-04-20 | 176.05 | 179.00 | ↑$2.95 (1.68%) | 175.60 | 180.99 | 0.94M |
| 2022-04-19 | 172.15 | 173.94 | ↑$1.79 (1.04%) | 172.15 | 175.15 | 1.45M |
| 2022-04-18 | 172.72 | 171.68 | ↓$1.04 (-0.60%) | 170.87 | 174.50 | 828.06K |
Create an account or log in to view more rows.
$CDW If options never existed
what do you think this stock would be trading at?
$CDW diversified
$CDW we had no volume for days before the last big rip
$CDW is going to have a run next month
$CDW buying all the dips.
$CDW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CDW who else excited??
$CDW Nope
$CDW gonna take my L with this one