CDW

CDW Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CDW Corporation CDW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.85 0.49% 175.44 20:00:00
Open Price Low Price High Price Close Price Prev Close
173.80 172.70 175.68 175.44 174.59
more quote information »

CDW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week170.40176.33169.50172.18689,0265.042.96%
1 Month161.10176.33154.53163.43787,73114.348.9%
3 Months134.21176.33130.01153.59818,51641.2330.72%
6 Months127.25176.33117.02141.85823,95648.1937.87%
1 Year104.20176.3393.75126.67850,50271.2468.37%
3 Years68.62176.3368.3572110.88935,112106.82155.67%
5 Years41.62176.3337.8091.35883,456133.82321.53%

CDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 175.44 0.85 0.49% 173.80 175.68 172.70 855,239
Apr 08 2021 174.59 4.27 2.51% 176.33 176.33 172.18 782,769
Apr 07 2021 170.32 -1.20 -0.7% 171.01 171.30 169.85 483,740
Apr 06 2021 171.52 -0.01 -0.01% 170.79 171.56 169.56 785,689
Apr 05 2021 171.53 2.09 1.23% 170.40 172.79 169.50 703,907
Apr 01 2021 169.44 3.69 2.23% 167.63 169.64 166.59 722,810
Mar 31 2021 165.75 0.93 0.56% 165.77 166.40 164.0597 763,365
Mar 30 2021 164.82 -0.24 -0.15% 163.97 165.33 161.34 549,438
Mar 29 2021 165.06 -2.84 -1.69% 167.74 168.96 163.80 821,986
Mar 26 2021 167.90 8.28 5.19% 158.75 168.03 158.59 1,340,925
Mar 25 2021 159.62 3.21 2.05% 156.015 160.40 154.53 1,004,560
Mar 24 2021 156.41 0.35 0.22% 157.23 159.63 156.10 818,964
Mar 23 2021 156.06 -3.24 -2.03% 158.85 159.925 155.175 773,258
Mar 22 2021 159.30 1.27 0.8% 158.20 160.35 157.18 639,606
Mar 19 2021 158.03 0.93 0.59% 156.04 159.42 154.74 1,667,297
Mar 18 2021 157.10 -3.30 -2.06% 157.30 159.915 156.59 757,396
Mar 17 2021 160.40 -0.57 -0.35% 160.15 160.63 157.57 682,047
Mar 16 2021 160.97 -0.30 -0.19% 162.13 162.20 160.02 524,727
Mar 15 2021 161.27 1.21 0.76% 159.69 161.34 158.50 504,502
Mar 12 2021 160.06 0.07 0.04% 161.10 162.00 158.99 639,911
Mar 11 2021 159.99 3.55 2.27% 157.11 161.015 156.18 703,076
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:20210411 15:25:21