CDW Corporation (CDW) NASDAQ

156.53

+1.15(+0.74%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2025153.8156.53156.53157.37153.81.08M
October 20, 2025153.12155.38155.38155.66153.121.06M
October 17, 2025150.64152.45152.45153.41150.231.43M
October 16, 2025150.05151.1151.1151.4146.811.55M
October 15, 2025151.72148.83148.83152.38148.59966,912
October 14, 2025145.83150.33150.33151.07145.831.34M
October 13, 2025148.01147.51147.51148.34145.211.35M
October 10, 2025151.86145.04145.04152.44144.91.46M
October 09, 2025156.92151.79151.79156.96150.981.15M
October 08, 2025155.16156.92156.92157.11154.041.19M
October 07, 2025157.59155.25155.25158.66154.51877,400
October 06, 2025160.82157.35157.35161.5157.21.16M
October 03, 2025159.58159.27159.27162.47159.131.04M
October 02, 2025159.23159.42159.42160.56158.591.03M
October 01, 2025159.28158.99158.99160.56158.741.15M
September 30, 2025162159.28159.28162157.981.42M
September 29, 2025166.06162.25162.25167162.051.01M
September 26, 2025157.67164.37164.37164.76156.771.5M
September 25, 2025158.74156.97156.97159.07156.661.68M
September 24, 2025164.04160.47160.47164.6159.322.37M
September 23, 2025164.86164.58164.58165.74163.291.25M
September 22, 2025161.01164.16164.16165.67160.741.6M
September 19, 2025162.51161.22161.22163.321612.89M
September 18, 2025168.57162.87162.87168.68161.992.14M
September 17, 2025166.22167.29167.29169.2164.61.24M
September 16, 2025163.89166.15166.15166.58162.591.45M
September 15, 2025164.51163.13163.13167.05162.751.29M
September 12, 2025165.05164.29164.29166.19163.931.12M
September 11, 2025171.55165.73165.73171.55164.012.04M
September 10, 2025167.93170.77170.77170.97167.11.8M
September 09, 2025167.97168.95168.95169.51167.111.09M
September 08, 2025169.81167.85167.85169.97166.51.19M
September 05, 2025166.96169.73169.73170.73165.641.44M
September 04, 2025163.68166.25166.25166.75161.771.2M
September 03, 2025161.7163.37163.37163.7161.15844,300
September 02, 2025162.06162.27162.27163.87160.19849,674
August 29, 2025165.62164.76164.76168.06164.111.11M
August 28, 2025166.3165.87165.87166.37163.91.23M
August 27, 2025163.75165.23165.23166.31163.11.34M
August 26, 2025166163.67163.67166.57163.391.53M
August 25, 2025166.06166.46166.46166.63165.16856,500
August 22, 2025165.65167166.38169.84164.281.58M
August 21, 2025165.69164.18163.57165.91162.88710,818
August 20, 2025167.59166.91166.29168.25166.15947,900
August 19, 2025166.04167.58166.95169.29165.411.04M
August 18, 2025163.9165.84165.22166.51163.43787,019
August 15, 2025165.83163.76163.76167.35163.441.83M
August 14, 2025166.2166.09166.09166.49163.921.18M
August 13, 2025164.39167.48167.48167.71163.541.18M
August 12, 2025161.02164.06164.06164.76160.561.21M
August 11, 2025162.66160.15160.15165159.781.17M
August 08, 2025162.7162.92162.92163.65162.051.07M
August 07, 2025166.91161.88161.88167.19160.431.87M
August 06, 2025167.69165.51165.51170159.692.71M
August 05, 2025172.33165.24165.24173.38165.042.35M
August 04, 2025170.23172.14172.14172.2168.941.32M
August 01, 2025172.8168.86168.86173.09167.471.17M
July 31, 2025178.48174.38174.38179.27173.851.41M
July 30, 2025182.74179.94179.94182.74178.73854,450
July 29, 2025182.83182.18182.18183.66181.04641,848
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved