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

CDW Corp (NQ: CDW )

225.30 -2.57 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 256.52 258.00 254.24 254.42 776,392 -2.08(-0.81%)
Mar 27, 2024 254.79 256.64 254.17 256.50 505,607 +3.73(+1.48%)
Mar 26, 2024 252.61 255.70 252.59 252.77 489,526 +0.27(+0.11%)
Mar 25, 2024 253.18 253.34 251.57 252.50 424,507 -1.81(-0.71%)
Mar 22, 2024 254.04 255.05 253.05 254.31 519,118 +0.86(+0.34%)
Mar 21, 2024 251.69 253.76 251.21 253.46 692,629 +3.99(+1.60%)
Mar 20, 2024 246.04 249.75 245.65 249.47 615,168 +2.79(+1.13%)
Mar 19, 2024 243.87 246.91 243.54 246.68 820,003 +2.96(+1.22%)
Mar 18, 2024 245.52 247.06 243.54 243.72 679,987 -0.49(-0.20%)
Mar 15, 2024 244.42 246.09 243.47 244.21 1,540,024 -0.96(-0.39%)
Mar 14, 2024 247.31 247.94 244.38 245.17 484,990 -2.14(-0.86%)
Mar 13, 2024 248.62 249.06 246.29 247.31 648,504 -1.23(-0.50%)
Mar 12, 2024 247.71 249.30 246.16 248.54 629,277 +1.92(+0.78%)
Mar 11, 2024 244.90 247.91 243.99 246.62 527,794 -0.01(-0.00%)
Mar 08, 2024 247.17 248.54 246.47 246.63 623,474 -0.39(-0.16%)
Mar 07, 2024 246.93 248.17 245.96 247.02 475,230 +1.14(+0.47%)
Mar 06, 2024 245.45 247.56 244.30 245.88 556,405 +2.21(+0.91%)
Mar 05, 2024 244.03 245.10 242.43 243.67 692,293 -1.69(-0.69%)
Mar 04, 2024 246.36 247.28 244.29 245.36 746,000 -0.65(-0.26%)
Mar 01, 2024 245.80 247.54 244.94 246.00 694,849 +1.10(+0.45%)
Feb 29, 2024 245.33 246.16 242.69 244.90 813,931 +1.29(+0.53%)
Feb 28, 2024 242.41 244.60 242.19 243.61 401,200 +0.64(+0.26%)
Feb 27, 2024 245.18 245.18 242.28 242.97 409,803 -1.95(-0.80%)
Feb 26, 2024 245.83 246.86 243.97 244.92 452,212 -0.88(-0.36%)
Feb 23, 2024 245.74 246.73 244.06 245.80 465,910 +0.17(+0.07%)
Feb 22, 2024 242.61 246.14 242.41 245.63 704,113 +6.17(+2.58%)
Feb 21, 2024 239.30 239.83 236.95 239.46 538,215 -0.45(-0.19%)
Feb 20, 2024 237.74 240.58 236.50 239.90 646,190 +0.42(+0.17%)
Feb 16, 2024 241.71 242.20 238.66 239.49 866,434 -1.37(-0.57%)
Feb 15, 2024 238.47 241.61 238.44 240.85 524,678 +3.24(+1.37%)
Feb 14, 2024 237.31 238.84 234.73 237.61 977,817 +1.99(+0.85%)
Feb 13, 2024 234.90 236.92 233.21 235.62 994,150 -4.49(-1.87%)
Feb 12, 2024 243.04 244.12 239.90 240.11 695,647 -3.21(-1.32%)
Feb 09, 2024 242.39 243.49 239.60 243.32 891,787 +1.26(+0.52%)
Feb 08, 2024 235.75 242.85 235.21 242.06 1,097,941 +6.31(+2.68%)
Feb 07, 2024 233.01 245.70 231.87 235.75 2,039,574 +7.04(+3.08%)
Feb 06, 2024 229.05 230.01 227.60 228.70 767,062 -0.23(-0.10%)
Feb 05, 2024 229.38 230.12 227.39 228.93 604,370 -1.91(-0.83%)
Feb 02, 2024 226.91 231.64 226.27 230.84 703,158 +2.56(+1.12%)
Feb 01, 2024 225.78 228.39 223.62 228.28 656,252 +3.33(+1.48%)
Jan 31, 2024 227.69 228.47 224.29 224.95 1,091,662 -3.47(-1.52%)
Jan 30, 2024 227.85 230.00 227.33 228.42 630,819 +1.10(+0.48%)
Jan 29, 2024 227.28 227.58 224.85 227.32 537,048 -0.58(-0.25%)
Jan 26, 2024 227.21 228.00 226.25 227.90 646,517 +0.69(+0.31%)
Jan 25, 2024 226.22 227.73 225.83 227.20 701,651 +2.64(+1.18%)
Jan 24, 2024 223.78 226.30 222.90 224.56 579,856 +1.55(+0.69%)
Jan 23, 2024 226.17 226.22 222.76 223.01 592,331 -2.12(-0.94%)
Jan 22, 2024 225.72 226.50 224.86 225.14 568,084 +0.37(+0.16%)
Jan 19, 2024 223.98 225.24 223.05 224.77 620,794 +1.50(+0.67%)
Jan 18, 2024 218.48 223.51 218.11 223.27 735,736 +5.91(+2.72%)
Jan 17, 2024 218.42 218.72 217.02 217.36 530,667 -1.64(-0.75%)
Jan 16, 2024 216.97 219.35 215.98 219.00 572,098 +1.57(+0.72%)
Jan 12, 2024 220.33 221.08 216.84 217.43 785,748 -2.07(-0.94%)
Jan 11, 2024 218.55 219.66 217.09 219.50 526,910 +0.95(+0.44%)
Jan 10, 2024 216.43 219.26 216.43 218.55 992,979 +2.07(+0.96%)
Jan 09, 2024 214.12 216.56 213.35 216.48 888,840 -0.03(-0.01%)
Jan 08, 2024 212.38 216.89 211.06 216.51 973,712 +4.14(+1.95%)
Jan 05, 2024 212.84 213.77 211.49 212.37 1,088,451 -1.03(-0.48%)
Jan 04, 2024 214.93 215.29 213.31 213.40 918,576 -2.20(-1.02%)
Jan 03, 2024 218.38 218.71 215.59 215.60 801,648 -3.34(-1.53%)
Jan 02, 2024 224.41 224.63 218.06 218.95 1,007,615 -6.60(-2.93%)
Dec 29, 2023 226.78 227.52 224.85 225.54 568,608 -1.37(-0.60%)
Dec 28, 2023 227.37 227.41 225.79 226.91 384,283 +0.15(+0.07%)
Dec 27, 2023 227.42 227.63 226.13 226.77 569,429 -0.18(-0.08%)
Dec 26, 2023 225.53 227.04 224.34 226.94 472,135 +2.08(+0.93%)
Dec 22, 2023 224.77 225.08 223.41 224.86 528,417 +1.52(+0.68%)
Dec 21, 2023 221.99 223.53 221.02 223.34 530,934 +2.67(+1.21%)
Dec 20, 2023 221.86 224.89 220.56 220.67 763,971 -1.53(-0.69%)
Dec 19, 2023 221.95 222.65 220.35 222.20 829,936 +0.26(+0.12%)
Dec 18, 2023 223.24 224.89 220.66 221.94 886,308 +0.46(+0.21%)
Dec 15, 2023 218.74 221.71 218.11 221.49 9,649,344 +2.77(+1.27%)
Dec 14, 2023 218.07 220.76 216.48 218.72 1,634,998 +2.40(+1.11%)
Dec 13, 2023 215.92 218.33 215.26 216.32 969,851 +0.40(+0.18%)
Dec 12, 2023 212.97 217.61 212.35 215.92 948,101 +1.88(+0.88%)
Dec 11, 2023 213.55 217.99 213.55 214.04 1,117,824 +2.51(+1.19%)
Dec 08, 2023 209.98 211.95 208.42 211.53 501,200 +0.61(+0.29%)
Dec 07, 2023 210.16 211.66 209.09 210.92 813,434 +2.97(+1.43%)
Dec 06, 2023 209.94 210.32 207.23 207.95 675,754 -0.81(-0.39%)
Dec 05, 2023 210.34 210.45 207.34 208.77 485,193 -2.17(-1.03%)
Dec 04, 2023 209.22 211.77 208.96 210.94 605,856 +0.04(+0.02%)
Dec 01, 2023 209.06 211.11 206.67 210.90 880,585 +1.67(+0.80%)
Nov 30, 2023 210.34 210.92 207.16 209.23 2,409,148 -1.20(-0.57%)
Nov 29, 2023 212.79 213.92 210.15 210.43 652,666 -0.59(-0.28%)
Nov 28, 2023 212.16 213.64 210.97 211.02 589,886 -2.20(-1.03%)
Nov 27, 2023 214.57 215.47 213.12 213.22 794,084 -1.78(-0.83%)
Nov 24, 2023 216.06 216.06 213.22 215.00 248,020 -0.33(-0.15%)
Nov 22, 2023 215.21 216.85 214.15 215.33 660,125 +0.79(+0.37%)
Nov 21, 2023 214.66 215.66 213.72 214.53 715,758 -0.40(-0.18%)
Nov 20, 2023 212.72 215.06 210.75 214.93 932,808 +1.93(+0.91%)
Nov 17, 2023 214.66 215.70 211.17 213.00 970,340 -0.22(-0.10%)
Nov 16, 2023 215.09 216.86 212.42 213.22 710,860 -3.37(-1.56%)
Nov 15, 2023 216.97 217.37 214.77 216.59 684,815 +0.46(+0.21%)
Nov 14, 2023 212.46 216.53 212.44 216.13 662,058 +6.42(+3.06%)
Nov 13, 2023 208.99 210.46 207.89 209.71 490,755 +0.30(+0.14%)
Nov 10, 2023 207.27 209.50 205.59 209.42 552,330 +3.14(+1.52%)
Nov 09, 2023 208.63 208.63 205.55 206.28 771,603 -0.77(-0.37%)
Nov 08, 2023 206.65 207.30 205.07 207.05 484,322 +1.27(+0.62%)
Nov 07, 2023 208.95 209.71 204.47 205.79 699,277 -3.01(-1.44%)
Nov 06, 2023 207.65 208.95 206.47 208.79 518,862 +1.56(+0.75%)
Nov 03, 2023 206.17 208.34 206.17 207.23 592,492 +2.76(+1.35%)
Nov 02, 2023 198.08 204.86 197.99 204.47 809,761 +7.43(+3.77%)
Nov 01, 2023 183.57 197.08 183.07 197.04 949,468 -1.23(-0.62%)
Oct 31, 2023 195.99 198.65 194.94 198.27 799,702 +3.31(+1.70%)
Oct 30, 2023 197.47 198.01 192.77 194.95 1,100,443 -1.83(-0.93%)
Oct 27, 2023 195.55 197.71 194.60 196.78 652,861 +0.47(+0.24%)
Oct 26, 2023 196.39 198.09 195.95 196.31 596,143 -0.28(-0.14%)
Oct 25, 2023 197.30 200.36 195.92 196.59 554,500 -1.18(-0.60%)
Oct 24, 2023 198.06 199.73 195.88 197.76 575,652 +0.34(+0.17%)
Oct 23, 2023 197.14 199.21 195.88 197.43 561,487 -0.86(-0.43%)
Oct 20, 2023 200.83 200.83 198.04 198.29 527,743 -2.40(-1.20%)
Oct 19, 2023 204.53 204.99 200.20 200.69 569,640 -3.28(-1.61%)
Oct 18, 2023 206.13 206.13 203.80 203.97 469,779 -2.71(-1.31%)
Oct 17, 2023 205.57 208.63 204.89 206.68 486,860 +0.08(+0.04%)
Oct 16, 2023 205.34 207.78 205.08 206.60 525,746 +1.54(+0.75%)
Oct 13, 2023 208.98 209.33 203.51 205.05 947,231 -4.27(-2.04%)
Oct 12, 2023 213.04 213.51 208.49 209.33 656,707 -2.22(-1.05%)
Oct 11, 2023 208.90 211.67 208.90 211.54 527,266 +3.63(+1.75%)
Oct 10, 2023 206.08 209.28 205.94 207.91 554,021 +2.01(+0.98%)
Oct 09, 2023 202.85 206.35 202.81 205.91 405,878 +2.46(+1.21%)
Oct 06, 2023 200.41 204.48 200.41 203.44 1,076,873 +2.56(+1.28%)
Oct 05, 2023 202.34 203.87 199.85 200.88 634,501 -2.36(-1.16%)
Oct 04, 2023 200.13 203.73 200.05 203.23 712,248 +3.61(+1.81%)
Oct 03, 2023 201.83 206.56 198.93 199.62 989,918 +0.78(+0.39%)
Oct 02, 2023 199.61 200.34 196.97 198.84 944,130 -0.77(-0.39%)
Sep 29, 2023 200.84 201.54 198.49 199.61 812,187 -1.11(-0.55%)
Sep 28, 2023 196.82 201.54 196.82 200.72 771,673 +4.15(+2.11%)
Sep 27, 2023 198.25 198.74 195.18 196.57 732,645 -1.53(-0.77%)
Sep 26, 2023 201.08 201.31 196.96 198.11 823,603 -4.71(-2.32%)
Sep 25, 2023 202.66 203.30 202.21 202.82 434,028 -0.75(-0.37%)
Sep 22, 2023 202.74 204.83 202.74 203.57 418,482 +0.71(+0.35%)
Sep 21, 2023 205.33 205.74 201.32 202.86 442,105 -3.92(-1.89%)
Sep 20, 2023 206.27 207.44 205.54 206.78 617,285 +0.33(+0.16%)
Sep 19, 2023 206.47 206.78 204.69 206.45 341,115 -0.02(-0.01%)
Sep 18, 2023 204.70 207.74 204.70 206.47 508,943 +1.67(+0.82%)
Sep 15, 2023 207.64 207.78 203.94 204.80 1,202,502 -2.76(-1.33%)
Sep 14, 2023 207.26 207.98 204.80 207.56 660,063 +1.44(+0.70%)
Sep 13, 2023 206.63 207.31 203.33 206.11 887,213 -0.60(-0.29%)
Sep 12, 2023 207.75 208.81 206.02 206.72 479,914 -2.26(-1.08%)
Sep 11, 2023 211.20 211.44 207.33 208.97 419,989 -1.43(-0.68%)
Sep 08, 2023 211.25 213.40 209.68 210.41 480,583 -0.23(-0.11%)
Sep 07, 2023 210.37 212.30 209.82 210.63 957,832 -0.38(-0.18%)
Sep 06, 2023 209.74 211.25 207.67 211.01 553,974 +0.63(+0.30%)
Sep 05, 2023 211.20 212.61 210.25 210.38 625,665 -0.53(-0.25%)
Sep 01, 2023 210.24 212.00 209.81 210.91 491,757 +2.01(+0.96%)
Aug 31, 2023 206.97 210.15 206.97 208.90 793,015 +3.01(+1.46%)
Aug 30, 2023 205.17 206.31 204.89 205.90 493,045 +0.56(+0.27%)
Aug 29, 2023 204.65 206.51 204.11 205.33 435,955 +0.68(+0.33%)
Aug 28, 2023 202.44 204.86 201.95 204.65 341,765 +2.82(+1.40%)
Aug 25, 2023 200.77 202.40 198.98 201.83 303,534 +2.69(+1.35%)
Aug 24, 2023 203.02 203.52 199.07 199.14 364,820 -2.93(-1.45%)
Aug 23, 2023 200.31 202.50 199.73 202.07 480,106 +1.92(+0.96%)
Aug 22, 2023 199.42 200.80 199.25 200.14 601,102 +1.44(+0.72%)
Aug 21, 2023 197.94 199.26 197.07 198.70 355,417 +1.10(+0.56%)
Aug 18, 2023 193.67 198.21 193.67 197.60 355,266 -0.02(-0.01%)
Aug 17, 2023 199.76 200.79 197.55 197.62 343,999 -1.20(-0.61%)
Aug 16, 2023 201.92 203.47 198.65 198.82 432,069 -3.10(-1.53%)
Aug 15, 2023 203.36 203.49 201.75 201.92 530,393 -1.91(-0.94%)
Aug 14, 2023 201.31 204.46 200.97 203.83 521,501 +3.10(+1.54%)
Aug 11, 2023 199.58 201.92 199.58 200.73 469,807 +0.81(+0.40%)
Aug 10, 2023 199.22 202.36 198.83 199.93 596,829 +1.06(+0.53%)
Aug 09, 2023 200.36 200.36 198.20 198.87 496,285 -1.07(-0.54%)
Aug 08, 2023 199.56 200.28 197.46 199.94 439,743 -0.16(-0.08%)
Aug 07, 2023 198.29 200.89 196.74 200.10 850,910 +4.90(+2.51%)
Aug 04, 2023 196.03 199.80 194.91 195.20 731,015 -1.39(-0.71%)
Aug 03, 2023 192.92 197.20 190.66 196.59 932,646 +2.25(+1.16%)
Aug 02, 2023 184.86 198.40 182.64 194.34 2,064,444 +9.54(+5.16%)
Aug 01, 2023 184.55 186.16 183.62 184.80 1,070,473 +0.26(+0.14%)
Jul 31, 2023 183.71 184.62 182.49 184.55 1,115,516 +0.78(+0.42%)
Jul 28, 2023 186.92 187.03 182.94 183.77 601,643 -1.77(-0.95%)
Jul 27, 2023 188.24 188.75 185.25 185.53 469,143 -1.54(-0.82%)
Jul 26, 2023 188.00 188.99 186.47 187.07 434,697 -1.29(-0.69%)
Jul 25, 2023 187.44 188.95 186.51 188.36 447,768 +0.94(+0.50%)
Jul 24, 2023 187.05 188.34 186.17 187.43 468,222 +1.45(+0.78%)
Jul 21, 2023 187.28 187.51 185.82 185.98 484,558 +0.11(+0.06%)
Jul 20, 2023 187.19 187.67 185.15 185.87 492,419 -1.32(-0.71%)
Jul 19, 2023 186.49 188.04 186.37 187.19 491,096 +1.49(+0.80%)
Jul 18, 2023 186.20 187.86 184.89 185.70 591,304 -1.35(-0.72%)
Jul 17, 2023 184.30 187.58 183.82 187.05 458,930 +3.18(+1.73%)
Jul 14, 2023 184.88 185.39 183.05 183.88 329,339 -1.77(-0.95%)
Jul 13, 2023 184.43 186.06 183.98 185.64 441,422 +1.62(+0.88%)
Jul 12, 2023 187.21 187.45 183.84 184.02 729,375 -1.58(-0.85%)
Jul 11, 2023 185.69 186.49 184.48 185.60 441,915 +0.75(+0.41%)
Jul 10, 2023 180.28 184.87 180.04 184.85 654,276 +4.00(+2.21%)
Jul 07, 2023 179.74 182.44 179.74 180.86 443,395 +0.62(+0.34%)
Jul 06, 2023 180.36 180.53 177.95 180.24 799,326 -1.51(-0.83%)
Jul 05, 2023 180.29 182.10 178.57 181.74 872,622 +1.00(+0.55%)
Jul 03, 2023 180.22 180.93 178.80 180.75 414,977 -0.28(-0.15%)
Jun 30, 2023 180.65 181.89 179.38 181.02 818,204 +2.81(+1.58%)
Jun 29, 2023 175.29 178.23 174.50 178.21 861,194 +3.13(+1.79%)
Jun 28, 2023 175.01 175.53 173.67 175.09 722,852 -0.18(-0.10%)
Jun 27, 2023 171.44 175.54 168.65 175.26 1,095,186 +0.73(+0.42%)
Jun 26, 2023 175.01 177.09 174.07 174.53 919,324 -0.47(-0.27%)
Jun 23, 2023 174.53 176.70 174.15 175.01 1,080,580 -1.12(-0.63%)
Jun 22, 2023 174.34 176.56 173.90 176.12 696,386 +1.79(+1.02%)
Jun 21, 2023 173.98 175.98 173.55 174.34 724,536 -0.57(-0.33%)
Jun 20, 2023 174.71 176.47 173.78 174.91 715,217 -0.84(-0.48%)
Jun 16, 2023 177.07 177.89 174.73 175.75 1,549,281 -0.01(-0.01%)
Jun 15, 2023 173.89 177.25 173.89 175.76 1,170,663 +12.45(+7.62%)
May 08, 2023 162.48 164.14 162.29 163.31 1,091,928 +0.14(+0.08%)
May 05, 2023 162.79 164.86 162.39 163.17 1,107,752 +2.09(+1.30%)
May 04, 2023 160.44 163.10 159.83 161.07 1,486,810 -1.09(-0.67%)
May 03, 2023 168.84 169.08 161.88 162.17 1,122,140 -2.84(-1.72%)
May 02, 2023 166.59 167.38 162.43 165.01 1,488,374 -2.42(-1.44%)
May 01, 2023 166.82 168.46 166.04 167.43 1,372,442 +0.72(+0.43%)
Apr 28, 2023 165.65 166.90 165.23 166.71 1,145,766 +1.53(+0.93%)
Apr 27, 2023 163.01 165.47 161.69 165.17 1,148,042 +2.86(+1.76%)
Apr 26, 2023 162.08 162.93 160.94 162.31 1,474,589 +0.01(+0.01%)
Apr 25, 2023 162.56 163.45 161.50 162.30 1,141,896 -0.82(-0.50%)
Apr 24, 2023 160.03 163.30 160.03 163.12 978,605 +2.76(+1.72%)
Apr 21, 2023 161.86 162.12 158.78 160.36 1,097,253 -1.52(-0.94%)
Apr 20, 2023 161.36 164.17 160.21 161.88 2,223,938 -0.43(-0.27%)
Apr 19, 2023 160.91 164.24 157.93 162.31 5,427,290 -24.73(-13.22%)
Apr 18, 2023 187.25 188.32 185.68 187.05 702,905 +1.34(+0.72%)
Apr 17, 2023 184.11 185.73 183.65 185.71 568,836 +1.93(+1.05%)
Apr 14, 2023 185.65 187.19 181.99 183.78 855,017 -2.21(-1.19%)
Apr 13, 2023 185.38 186.14 182.68 185.99 463,091 +1.10(+0.60%)
Apr 12, 2023 186.77 187.28 184.15 184.89 557,255 -0.40(-0.22%)
Apr 11, 2023 186.50 187.22 185.06 185.30 538,131 -0.53(-0.29%)
Apr 10, 2023 181.92 186.08 181.31 185.83 720,695 +3.48(+1.91%)
Apr 06, 2023 183.68 184.07 182.17 182.35 554,594 -2.43(-1.31%)
Apr 05, 2023 185.22 186.14 184.12 184.78 644,976 -1.28(-0.69%)
Apr 04, 2023 190.84 190.84 184.65 186.05 638,559 -4.34(-2.28%)
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.