CDW Corporation - Common Stock (NQ:CDW)

166.88 +4.48 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 165.62 167.54 164.54 166.83 1,768,016 +4.43(+2.73%)
May 01, 2025 160.90 163.54 159.01 162.40 1,474,519 +1.84(+1.15%)
Apr 30, 2025 158.30 160.94 156.41 160.56 877,111 +0.60(+0.38%)
Apr 29, 2025 157.55 160.60 156.36 159.96 1,004,081 +1.37(+0.86%)
Apr 28, 2025 158.98 159.80 155.95 158.59 1,066,194 +0.64(+0.41%)
Apr 25, 2025 157.74 158.32 155.78 157.95 1,042,344 -0.99(-0.62%)
Apr 24, 2025 155.90 159.06 154.31 158.94 960,091 +4.08(+2.63%)
Apr 23, 2025 155.64 159.17 154.04 154.86 1,106,437 +2.83(+1.86%)
Apr 22, 2025 149.91 152.59 149.91 152.03 959,305 +3.61(+2.43%)
Apr 21, 2025 149.70 150.75 146.98 148.42 1,476,422 -3.05(-2.01%)
Apr 17, 2025 149.94 152.74 149.31 151.47 1,166,891 +2.70(+1.81%)
Apr 16, 2025 148.89 151.16 147.32 148.77 777,911 -2.06(-1.37%)
Apr 15, 2025 151.76 153.56 150.16 150.83 908,712 -0.91(-0.60%)
Apr 14, 2025 151.78 153.23 149.19 151.74 1,441,391 +2.94(+1.98%)
Apr 11, 2025 145.21 149.59 143.61 148.80 1,815,290 +2.10(+1.43%)
Apr 10, 2025 154.46 155.08 144.18 146.70 2,816,854 -12.78(-8.01%)
Apr 09, 2025 145.87 160.62 142.23 159.48 3,086,709 +13.44(+9.20%)
Apr 08, 2025 152.06 153.57 143.83 146.04 2,175,527 -1.16(-0.79%)
Apr 07, 2025 141.45 147.69 137.31 147.20 3,845,820 +2.71(+1.88%)
Apr 04, 2025 149.70 149.70 141.80 144.49 4,384,232 -7.08(-4.67%)
Apr 03, 2025 157.29 158.18 150.39 151.57 3,559,318 -12.90(-7.84%)
Apr 02, 2025 160.32 165.43 160.17 164.47 859,782 +2.39(+1.47%)
Apr 01, 2025 160.49 163.31 159.37 162.08 1,285,135 +1.82(+1.14%)
Mar 31, 2025 161.43 161.69 158.76 160.26 1,245,111 -1.25(-0.77%)
Mar 28, 2025 163.08 165.00 160.96 161.51 1,317,531 -2.33(-1.42%)
Mar 27, 2025 164.37 164.70 161.19 163.84 1,499,623 -3.49(-2.09%)
Mar 26, 2025 169.26 169.74 165.88 167.33 1,009,919 -1.19(-0.71%)
Mar 25, 2025 170.27 171.12 167.47 168.52 815,381 -1.79(-1.05%)
Mar 24, 2025 169.17 170.70 167.60 170.31 1,011,291 +4.74(+2.86%)
Mar 21, 2025 166.29 166.64 164.50 165.57 2,061,034 -2.52(-1.50%)
Mar 20, 2025 171.40 172.00 167.63 168.09 1,574,168 -4.75(-2.75%)
Mar 19, 2025 172.08 174.36 170.08 172.84 1,192,481 +2.08(+1.22%)
Mar 18, 2025 170.32 171.57 169.72 170.76 947,676 +0.13(+0.08%)
Mar 17, 2025 165.78 172.69 165.78 170.63 1,401,550 +3.63(+2.17%)
Mar 14, 2025 165.42 167.33 164.74 167.00 821,059 +3.50(+2.14%)
Mar 13, 2025 166.65 168.02 162.84 163.50 1,087,324 -3.16(-1.90%)
Mar 12, 2025 166.48 168.77 164.70 166.66 1,546,707 +0.61(+0.37%)
Mar 11, 2025 169.51 170.66 164.96 166.05 1,583,385 -3.46(-2.04%)
Mar 10, 2025 167.91 171.34 167.13 169.51 1,755,283 +1.14(+0.68%)
Mar 07, 2025 167.26 168.78 164.98 168.37 2,348,921 +1.11(+0.66%)
Mar 06, 2025 171.28 172.82 167.12 167.26 1,560,475 -5.33(-3.09%)
Mar 05, 2025 171.36 173.55 168.89 172.59 1,017,037 +1.27(+0.74%)
Mar 04, 2025 171.62 174.10 170.09 171.32 1,361,775 -1.18(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.