CDW

CDW Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CDW Corporation CDW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.80 -1.34% 133.00 00:00:11
Open Price Low Price High Price Close Price Prev Close
134.21 131.17 134.64 133.66 134.80
more quote information »

CDW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week132.19136.23131.17134.53714,8470.810.61%
1 Month135.85136.63125.46131.77892,007-2.85-2.1%
3 Months130.3037146.95117.02132.57883,3712.702.07%
6 Months115.69146.95105.87124.47804,90217.3114.96%
1 Year143.89146.9573.39116.501,002,276-10.89-7.57%
3 Years73.30146.9566.88105.39940,37859.7081.45%
5 Years36.81146.9530.4086.07891,56096.19261.31%

CDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 133.66 -1.14 -0.85% 134.21 134.64 131.17 810,982
Jan 14 2021 134.80 -0.15 -0.11% 135.14 136.21 134.45 677,712
Jan 13 2021 134.95 0.53 0.39% 134.38 136.23 134.10 972,698
Jan 12 2021 134.42 0.77 0.58% 133.28 135.74 132.91 652,219
Jan 11 2021 133.65 -0.94 -0.7% 133.01 135.16 132.76 686,377
Jan 08 2021 134.59 1.82 1.37% 132.19 135.74 132.00 999,402
Jan 08 2021 132.77 0.80 0.61% 132.19 133.00 132.00 16,119
Jan 07 2021 131.97 3.07 2.38% 129.12 132.62 128.58 1,480,933
Jan 06 2021 128.90 1.06 0.83% 127.22 130.37 127.22 964,220
Jan 05 2021 127.84 0.68 0.53% 126.19 128.33 125.66 1,026,221
Jan 04 2021 127.16 -4.63 -3.51% 131.75 132.81 125.46 1,073,833
Dec 31 2020 131.79 1.79 1.38% 129.82 132.17 129.40 493,658
Dec 30 2020 130.00 0.53 0.41% 129.33 131.47 129.00 483,550
Dec 29 2020 129.47 -1.59 -1.21% 132.01 133.89 128.84 740,269
Dec 28 2020 131.06 1.83 1.42% 130.75 131.51 129.63 952,661
Dec 24 2020 129.23 -0.62 -0.48% 130.46 130.53 128.25 392,930
Dec 23 2020 129.85 -0.90 -0.69% 131.41 132.585 129.67 782,512
Dec 22 2020 130.75 -0.24 -0.18% 131.35 131.645 129.47 1,207,149
Dec 21 2020 130.99 -3.38 -2.52% 131.75 132.13 129.30 1,141,316
See More Historical Prices ยป
Your Recent History
NASDAQ
CDW
CDW
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210119 05:35:02