CDW

CDW Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CDW Corporation CDW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.76 0.63% 121.71 20:00:00
Close Price Low Price High Price Open Price Previous Close
122.60 118.6071 123.1984 120.07 120.95
more quote information »

CDW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week130.3037130.54117.02122.63559,478-8.59-6.6%
1 Month120.64132.25117.02126.12569,9301.070.89%
3 Months113.74132.25105.87116.84737,5047.977.01%
6 Months110.93132.2593.75114.75824,68110.789.72%
1 Year126.15146.0973.39117.351,005,995-4.44-3.52%
3 Years69.45146.0965.59101.47926,81152.2675.25%
5 Years44.74146.0930.4081.60903,92776.97172.04%

CDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 122.60 1.65 1.36% 120.07 123.1984 118.6071 1,147,024
Oct 29 2020 120.95 2.22 1.87% 117.28 122.09 117.02 733,076
Oct 28 2020 118.73 -4.55 -3.69% 120.33 120.85 118.31 706,867
Oct 27 2020 123.28 -2.39 -1.9% 125.35 126.20 123.12 620,061
Oct 26 2020 125.67 -4.33 -3.33% 128.27 129.61 124.2201 426,470
Oct 23 2020 130.00 0.56 0.43% 130.3037 130.54 128.67 310,914
Oct 22 2020 129.44 0.60 0.47% 128.52 129.83 127.32 337,782
Oct 21 2020 128.84 -0.48 -0.37% 129.75 130.2987 128.09 468,624
Oct 20 2020 129.32 0.46 0.36% 130.72 131.39 128.91 422,356
Oct 19 2020 128.86 -1.76 -1.35% 130.21 132.25 128.12 482,590
Oct 16 2020 130.62 0.82 0.63% 130.75 131.76 129.30 393,808
Oct 15 2020 129.80 0.28 0.22% 127.58 130.16 127.00 473,929
Oct 14 2020 129.52 -0.41 -0.32% 130.38 131.13 129.39 673,178
Oct 13 2020 129.93 -0.08 -0.06% 130.53 132.00 129.685 688,660
Oct 12 2020 130.01 4.02 3.19% 127.86 130.81 126.48 596,325
Oct 09 2020 125.99 -0.21 -0.17% 127.25 127.83 125.62 506,660
Oct 08 2020 126.20 0.36 0.29% 126.73 127.16 125.57 404,348
Oct 07 2020 125.84 2.77 2.25% 124.68 126.24 124.30 492,663
Oct 06 2020 123.07 -2.81 -2.23% 126.13 127.24 122.52 939,396
Oct 05 2020 125.88 2.39 1.94% 124.35 126.43 124.01 623,767
Oct 02 2020 123.49 -0.01 -0.01% 120.64 124.62 120.42 1,097,119
Oct 01 2020 123.50 3.97 3.32% 120.445 124.53 120.445 981,825
See More Historical Prices »
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:20201101 01:20:44