Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CDW Corp (NQ: CDW )

236.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 230.80 235.91 230.80 235.65 1,159,116 +5.88(+2.56%)
May 21, 2024 226.90 230.33 226.60 229.78 975,858 +2.13(+0.94%)
May 20, 2024 223.12 227.98 222.61 227.64 829,872 +4.59(+2.06%)
May 17, 2024 223.50 224.87 222.47 223.05 1,302,673 -0.50(-0.22%)
May 16, 2024 223.35 224.41 222.40 223.55 732,877 +0.70(+0.31%)
May 15, 2024 221.81 224.09 221.62 222.85 650,599 +1.86(+0.84%)
May 14, 2024 222.95 223.79 219.82 221.00 607,352 -0.47(-0.21%)
May 13, 2024 222.87 222.87 220.68 221.47 457,221 -0.41(-0.18%)
May 10, 2024 223.07 223.51 220.90 221.88 678,478 -0.51(-0.23%)
May 09, 2024 220.32 222.71 219.83 222.38 714,840 +2.64(+1.20%)
May 08, 2024 220.10 221.17 219.34 219.74 755,658 -0.36(-0.16%)
May 07, 2024 221.71 223.08 219.42 220.10 768,508 -1.14(-0.51%)
May 06, 2024 219.51 221.96 219.12 221.24 676,897 +2.25(+1.03%)
May 03, 2024 219.41 222.61 217.52 218.98 807,790 +1.15(+0.53%)
May 02, 2024 216.20 220.46 212.48 217.84 1,268,678 +3.79(+1.77%)
May 01, 2024 223.41 226.12 212.88 214.05 2,428,389 -27.18(-11.27%)
Apr 30, 2024 245.28 247.47 241.18 241.22 941,445 -4.07(-1.66%)
Apr 29, 2024 242.09 245.37 242.09 245.29 532,365 +3.67(+1.52%)
Apr 26, 2024 241.79 243.78 241.47 241.62 425,668 -1.16(-0.48%)
Apr 25, 2024 239.66 243.91 237.92 242.78 755,322 +2.72(+1.13%)
Apr 24, 2024 240.00 241.66 239.02 240.06 451,893 +0.22(+0.09%)
Apr 23, 2024 237.31 240.80 237.23 239.84 479,221 +2.82(+1.19%)
Apr 22, 2024 236.21 238.75 234.12 237.02 527,456 +1.85(+0.79%)
Apr 19, 2024 235.04 236.75 233.83 235.16 594,826 +0.08(+0.03%)
Apr 18, 2024 236.88 237.66 234.64 235.08 412,199 -1.08(-0.46%)
Apr 17, 2024 240.64 240.64 235.75 236.16 959,027 -3.22(-1.35%)
Apr 16, 2024 241.44 244.07 238.92 239.38 653,513 -1.37(-0.57%)
Apr 15, 2024 245.62 245.90 239.40 240.75 730,834 -1.53(-0.63%)
Apr 12, 2024 244.53 247.15 241.93 242.27 850,068 -5.08(-2.05%)
Apr 11, 2024 247.54 248.68 246.02 247.35 659,915 +0.72(+0.29%)
Apr 10, 2024 249.34 249.76 246.40 246.63 682,903 -6.95(-2.74%)
Apr 09, 2024 254.85 255.75 250.79 253.58 516,949 -0.01(-0.00%)
Apr 08, 2024 254.84 256.65 253.39 253.59 556,949 -0.93(-0.36%)
Apr 05, 2024 253.11 255.77 251.87 254.52 987,029 +2.64(+1.05%)
Apr 04, 2024 260.67 262.68 251.66 251.88 659,738 -3.21(-1.26%)
Apr 03, 2024 250.04 255.90 250.04 255.09 480,615 +4.12(+1.64%)
Apr 02, 2024 250.14 251.47 249.60 250.97 478,607 -1.43(-0.56%)
Apr 01, 2024 255.12 256.26 252.28 252.40 448,957 -2.71(-1.06%)
Mar 28, 2024 257.21 258.70 254.93 255.11 774,296 -2.08(-0.81%)
Mar 27, 2024 255.48 257.33 254.86 257.19 504,243 +3.74(+1.48%)
Mar 26, 2024 253.29 256.39 253.28 253.45 488,205 +0.27(+0.11%)
Mar 25, 2024 253.86 254.02 252.25 253.18 423,361 -1.81(-0.71%)
Mar 22, 2024 254.73 255.74 253.73 255.00 517,717 +0.86(+0.34%)
Mar 21, 2024 252.38 254.45 251.89 254.14 690,760 +4.00(+1.60%)
Mar 20, 2024 246.71 250.42 246.31 250.14 613,507 +2.79(+1.13%)
Mar 19, 2024 244.53 247.58 244.20 247.35 817,790 +2.97(+1.22%)
Mar 18, 2024 246.18 247.73 244.20 244.38 678,152 -0.49(-0.20%)
Mar 15, 2024 245.09 246.75 244.13 244.87 1,535,868 -0.97(-0.39%)
Mar 14, 2024 247.98 248.62 245.04 245.83 483,681 -2.15(-0.86%)
Mar 13, 2024 249.29 249.73 246.96 247.98 646,754 -1.24(-0.50%)
Mar 12, 2024 248.38 249.97 246.82 249.21 627,578 +1.93(+0.78%)
Mar 11, 2024 245.56 248.59 244.65 247.29 526,370 -0.01(-0.00%)
Mar 08, 2024 247.84 249.21 247.13 247.30 621,791 -0.39(-0.16%)
Mar 07, 2024 247.60 248.84 246.62 247.69 473,947 +1.15(+0.47%)
Mar 06, 2024 246.11 248.23 244.97 246.54 554,904 +2.21(+0.91%)
Mar 05, 2024 244.69 245.76 243.09 244.33 690,424 -1.70(-0.69%)
Mar 04, 2024 247.03 247.95 244.96 246.02 743,987 -0.65(-0.26%)
Mar 01, 2024 246.46 248.21 245.60 246.67 692,974 +1.11(+0.45%)
Feb 29, 2024 245.99 246.82 243.35 245.56 811,735 +1.30(+0.53%)
Feb 28, 2024 243.06 245.26 242.84 244.27 400,117 +0.64(+0.26%)
Feb 27, 2024 245.84 245.84 242.94 243.63 408,697 -1.96(-0.80%)
Feb 26, 2024 246.49 247.53 244.63 245.58 450,992 -0.88(-0.36%)
Feb 23, 2024 246.40 247.40 244.72 246.46 464,653 +0.17(+0.07%)
Feb 22, 2024 243.27 246.81 243.07 246.29 702,213 +6.19(+2.58%)
Feb 21, 2024 239.94 240.48 237.59 240.10 536,763 -0.45(-0.19%)
Feb 20, 2024 238.38 241.23 237.14 240.55 644,446 +0.42(+0.17%)
Feb 16, 2024 242.36 242.86 239.31 240.13 864,095 -1.37(-0.57%)
Feb 15, 2024 239.12 242.26 239.09 241.51 523,262 +3.25(+1.37%)
Feb 14, 2024 237.96 239.49 235.37 238.25 975,178 +2.00(+0.85%)
Feb 13, 2024 235.54 237.56 233.84 236.25 991,467 -4.51(-1.87%)
Feb 12, 2024 243.69 244.78 240.55 240.76 693,770 -3.21(-1.32%)
Feb 09, 2024 243.05 244.15 240.25 243.97 889,380 +1.26(+0.52%)
Feb 08, 2024 236.38 243.51 235.85 242.71 1,094,978 +6.33(+2.68%)
Feb 07, 2024 233.64 246.36 232.49 236.38 2,034,070 +7.06(+3.08%)
Feb 06, 2024 229.67 230.63 228.22 229.32 764,992 -0.23(-0.10%)
Feb 05, 2024 230.00 230.75 228.00 229.55 602,739 -1.92(-0.83%)
Feb 02, 2024 227.52 232.26 226.88 231.47 701,260 +2.57(+1.12%)
Feb 01, 2024 226.39 229.01 224.22 228.90 654,481 +3.34(+1.48%)
Jan 31, 2024 228.31 229.09 224.90 225.56 1,088,716 -3.48(-1.52%)
Jan 30, 2024 228.46 230.62 227.95 229.04 629,117 +1.10(+0.48%)
Jan 29, 2024 227.90 228.19 225.46 227.94 535,599 -0.58(-0.25%)
Jan 26, 2024 227.83 228.61 226.86 228.51 644,772 +0.70(+0.31%)
Jan 25, 2024 226.83 228.34 226.44 227.82 699,758 +2.65(+1.18%)
Jan 24, 2024 224.38 226.91 223.50 225.17 578,292 +1.55(+0.69%)
Jan 23, 2024 226.78 226.83 223.36 223.62 590,732 -2.13(-0.94%)
Jan 22, 2024 226.34 227.11 225.47 225.75 566,550 +0.37(+0.16%)
Jan 19, 2024 224.58 225.85 223.65 225.38 619,119 +1.50(+0.67%)
Jan 18, 2024 219.07 224.12 218.70 223.88 733,751 +5.93(+2.72%)
Jan 17, 2024 219.01 219.32 217.61 217.95 529,235 -1.64(-0.75%)
Jan 16, 2024 217.56 219.95 216.56 219.59 570,554 +1.57(+0.72%)
Jan 12, 2024 220.92 221.68 217.43 218.02 783,627 -2.08(-0.94%)
Jan 11, 2024 219.14 220.26 217.68 220.10 525,488 +0.96(+0.44%)
Jan 10, 2024 217.01 219.86 217.01 219.14 990,299 +2.08(+0.96%)
Jan 09, 2024 214.69 217.14 213.93 217.06 886,441 -0.03(-0.01%)
Jan 08, 2024 212.95 217.48 211.63 217.09 971,084 +4.15(+1.95%)
Jan 05, 2024 213.41 214.35 212.06 212.94 1,085,514 -1.03(-0.48%)
Jan 04, 2024 215.51 215.88 213.89 213.98 916,097 -2.21(-1.02%)
Jan 03, 2024 218.97 219.30 216.17 216.19 799,484 -3.35(-1.53%)
Jan 02, 2024 225.02 225.24 218.65 219.54 1,004,896 -6.62(-2.93%)
Dec 29, 2023 227.39 228.13 225.46 226.16 567,073 -1.37(-0.60%)
Dec 28, 2023 227.99 228.03 226.40 227.53 383,246 +0.15(+0.07%)
Dec 27, 2023 228.04 228.25 226.74 227.38 567,892 -0.18(-0.08%)
Dec 26, 2023 226.14 227.66 224.94 227.56 470,861 +2.09(+0.93%)
Dec 22, 2023 225.38 225.69 224.02 225.47 526,991 +1.52(+0.68%)
Dec 21, 2023 222.59 224.14 221.61 223.95 529,502 +2.68(+1.21%)
Dec 20, 2023 222.47 225.50 221.16 221.27 761,909 -1.53(-0.69%)
Dec 19, 2023 222.55 223.25 220.95 222.80 827,696 +0.26(+0.12%)
Dec 18, 2023 223.85 225.50 221.26 222.54 883,916 +0.46(+0.21%)
Dec 15, 2023 219.33 222.31 218.70 222.09 9,623,304 +2.78(+1.27%)
Dec 14, 2023 218.66 221.36 217.07 219.31 1,630,585 +2.41(+1.11%)
Dec 13, 2023 216.50 218.92 215.84 216.90 967,234 +0.40(+0.18%)
Dec 12, 2023 213.55 218.20 212.92 216.50 945,543 +1.89(+0.88%)
Dec 11, 2023 214.13 218.57 214.13 214.62 1,114,808 +2.52(+1.19%)
Dec 08, 2023 210.55 212.53 208.98 212.10 499,848 +0.61(+0.29%)
Dec 07, 2023 210.72 212.24 209.66 211.49 811,239 +2.98(+1.43%)
Dec 06, 2023 210.51 210.89 207.79 208.52 673,930 -0.82(-0.39%)
Dec 05, 2023 210.91 211.02 207.90 209.33 483,884 -2.18(-1.03%)
Dec 04, 2023 209.79 212.35 209.52 211.51 604,221 +0.08(+0.04%)
Dec 01, 2023 209.63 211.68 207.23 211.43 878,209 +1.63(+0.78%)
Nov 30, 2023 210.90 211.49 207.72 209.80 2,402,646 -1.20(-0.57%)
Nov 29, 2023 213.36 214.50 210.72 211.00 650,904 -0.59(-0.28%)
Nov 28, 2023 212.74 214.22 211.54 211.59 588,294 -2.21(-1.03%)
Nov 27, 2023 215.15 216.05 213.70 213.80 791,941 -1.78(-0.83%)
Nov 24, 2023 216.65 216.65 213.80 215.58 247,350 -0.33(-0.15%)
Nov 22, 2023 215.79 217.44 214.72 215.91 658,344 +0.79(+0.37%)
Nov 21, 2023 215.24 216.24 214.30 215.11 713,826 -0.40(-0.18%)
Nov 20, 2023 213.30 215.64 211.32 215.51 930,291 +1.93(+0.91%)
Nov 17, 2023 215.24 216.29 211.74 213.57 967,721 -0.22(-0.10%)
Nov 16, 2023 215.67 217.44 213.00 213.79 708,941 -3.38(-1.56%)
Nov 15, 2023 217.55 217.96 215.35 217.18 682,966 +0.46(+0.21%)
Nov 14, 2023 213.04 217.12 213.02 216.72 660,272 +6.44(+3.06%)
Nov 13, 2023 209.56 211.03 208.46 210.28 489,431 +0.30(+0.14%)
Nov 10, 2023 207.83 210.06 206.15 209.98 550,840 +3.15(+1.52%)
Nov 09, 2023 209.20 209.20 206.11 206.84 769,521 -0.77(-0.37%)
Nov 08, 2023 207.21 207.86 205.63 207.61 483,014 +1.27(+0.62%)
Nov 07, 2023 209.52 210.28 205.02 206.34 697,390 -3.02(-1.44%)
Nov 06, 2023 208.21 209.52 207.03 209.36 517,462 +1.57(+0.75%)
Nov 03, 2023 206.73 208.90 206.73 207.79 590,893 +2.77(+1.35%)
Nov 02, 2023 198.62 205.41 198.53 205.02 807,576 +7.45(+3.77%)
Nov 01, 2023 184.07 197.61 183.57 197.57 946,906 -1.23(-0.62%)
Oct 31, 2023 196.52 199.19 195.47 198.80 797,544 +3.32(+1.70%)
Oct 30, 2023 198.00 198.55 193.29 195.48 1,097,474 -1.84(-0.93%)
Oct 27, 2023 196.07 198.25 195.12 197.31 651,100 +0.48(+0.24%)
Oct 26, 2023 196.92 198.62 196.48 196.84 594,534 -0.28(-0.14%)
Oct 25, 2023 197.83 200.91 196.45 197.12 553,003 -1.18(-0.60%)
Oct 24, 2023 198.59 200.27 196.41 198.30 574,098 +0.34(+0.17%)
Oct 23, 2023 197.67 199.75 196.41 197.96 559,972 -0.86(-0.43%)
Oct 20, 2023 201.37 201.37 198.57 198.82 526,318 -2.41(-1.20%)
Oct 19, 2023 205.08 205.54 200.74 201.23 568,102 -3.28(-1.61%)
Oct 18, 2023 206.69 206.69 204.35 204.52 468,511 -2.72(-1.31%)
Oct 17, 2023 206.12 209.19 205.44 207.24 485,546 +0.08(+0.04%)
Oct 16, 2023 205.90 208.34 205.64 207.16 524,328 +1.55(+0.75%)
Oct 13, 2023 209.55 209.89 204.06 205.61 944,674 -4.28(-2.04%)
Oct 12, 2023 213.62 214.09 209.05 209.89 654,935 -2.22(-1.05%)
Oct 11, 2023 209.47 212.25 209.47 212.12 525,843 +3.64(+1.75%)
Oct 10, 2023 206.64 209.84 206.50 208.48 552,526 +2.01(+0.98%)
Oct 09, 2023 203.40 206.91 203.36 206.46 404,782 +2.47(+1.21%)
Oct 06, 2023 200.96 205.03 200.96 203.99 1,073,966 +2.57(+1.28%)
Oct 05, 2023 202.89 204.42 200.39 201.42 632,789 -2.36(-1.16%)
Oct 04, 2023 200.67 204.28 200.59 203.78 710,325 +3.62(+1.81%)
Oct 03, 2023 202.38 207.12 199.47 200.16 987,247 +0.78(+0.39%)
Oct 02, 2023 200.15 200.89 197.50 199.38 941,582 -0.77(-0.39%)
Sep 29, 2023 201.38 202.09 199.02 200.15 809,995 -1.11(-0.55%)
Sep 28, 2023 197.35 202.09 197.35 201.26 769,591 +4.16(+2.11%)
Sep 27, 2023 198.78 199.28 195.71 197.11 730,667 -1.54(-0.77%)
Sep 26, 2023 201.62 201.85 197.49 198.65 821,380 -4.72(-2.32%)
Sep 25, 2023 203.21 203.85 202.75 203.37 432,857 -0.75(-0.37%)
Sep 22, 2023 203.29 205.38 203.29 204.12 417,352 +0.71(+0.35%)
Sep 21, 2023 205.89 206.29 201.87 203.41 440,912 -3.93(-1.89%)
Sep 20, 2023 206.83 208.00 206.09 207.34 615,619 +0.33(+0.16%)
Sep 19, 2023 207.03 207.34 205.24 207.01 340,195 -0.02(-0.01%)
Sep 18, 2023 205.25 208.30 205.25 207.03 507,569 +1.68(+0.82%)
Sep 15, 2023 208.20 208.34 204.49 205.35 1,199,257 -2.77(-1.33%)
Sep 14, 2023 207.82 208.54 205.35 208.12 658,282 +1.45(+0.70%)
Sep 13, 2023 207.19 207.87 203.88 206.67 884,819 -0.61(-0.29%)
Sep 12, 2023 208.31 209.37 206.58 207.28 478,618 -2.26(-1.08%)
Sep 11, 2023 211.77 212.02 207.89 209.54 418,855 -1.44(-0.68%)
Sep 08, 2023 211.82 213.98 210.25 210.98 479,286 -0.23(-0.11%)
Sep 07, 2023 210.94 212.87 210.39 211.20 955,248 -0.38(-0.18%)
Sep 06, 2023 210.31 211.82 208.23 211.58 552,479 +0.63(+0.30%)
Sep 05, 2023 211.77 213.18 210.82 210.95 623,976 -0.54(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.