Skip to main content

CDW Corporation - Common Stock (NQ:CDW)

178.59 +1.18 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 178.00 179.38 176.91 178.59 937,058 +1.18(+0.67%)
Jun 27, 2025 178.08 179.06 176.35 177.41 2,773,834 +0.13(+0.07%)
Jun 26, 2025 178.98 179.51 175.80 177.28 933,622 -0.55(-0.31%)
Jun 25, 2025 180.60 181.02 176.62 177.83 1,022,437 -2.01(-1.12%)
Jun 24, 2025 175.72 180.45 174.43 179.84 1,340,661 +6.07(+3.49%)
Jun 23, 2025 170.62 174.43 170.05 173.77 1,268,117 +3.15(+1.85%)
Jun 20, 2025 171.87 172.37 169.28 170.62 2,210,518 +0.62(+0.36%)
Jun 18, 2025 170.32 172.19 169.49 170.00 1,240,383 -0.80(-0.47%)
Jun 17, 2025 171.47 173.70 170.41 170.80 1,025,697 -1.55(-0.90%)
Jun 16, 2025 171.91 173.65 171.19 172.35 1,477,151 +1.93(+1.13%)
Jun 13, 2025 172.45 173.67 169.96 170.42 1,116,085 -4.33(-2.48%)
Jun 12, 2025 175.69 176.21 173.87 174.75 971,108 -1.00(-0.57%)
Jun 11, 2025 179.48 180.00 175.26 175.75 785,505 -2.98(-1.67%)
Jun 10, 2025 177.91 179.12 176.82 178.73 1,368,973 +1.30(+0.73%)
Jun 09, 2025 179.51 180.02 177.23 177.43 1,038,582 -0.81(-0.45%)
Jun 06, 2025 177.71 178.94 176.63 178.24 615,365 +2.41(+1.37%)
Jun 05, 2025 176.61 177.78 175.34 175.83 1,130,144 -0.97(-0.55%)
Jun 04, 2025 179.62 180.42 176.73 176.80 1,005,721 -2.55(-1.42%)
Jun 03, 2025 175.46 179.67 174.70 179.35 819,463 +4.59(+2.63%)
Jun 02, 2025 176.87 177.44 171.16 174.76 2,285,209 -5.60(-3.10%)
May 30, 2025 181.41 182.01 178.55 180.36 1,046,286 -1.99(-1.09%)
May 29, 2025 185.16 185.16 181.01 182.35 617,255 -0.99(-0.54%)
May 28, 2025 185.54 186.69 183.17 183.34 927,050 -2.38(-1.28%)
May 27, 2025 185.34 185.94 182.79 185.72 993,829 +3.56(+1.95%)
May 23, 2025 178.51 183.25 177.42 182.16 1,359,785 -0.59(-0.33%)
May 22, 2025 181.04 183.89 180.07 182.75 1,166,882 +1.56(+0.86%)
May 21, 2025 186.10 186.68 180.79 181.20 974,205 -6.26(-3.34%)
May 20, 2025 186.80 188.63 186.18 187.46 773,560 +0.06(+0.03%)
May 19, 2025 186.01 188.80 186.00 187.40 915,698 -0.99(-0.52%)
May 16, 2025 187.27 188.69 186.19 188.39 964,957 +0.60(+0.32%)
May 15, 2025 188.22 189.43 186.50 187.79 1,617,435 -0.93(-0.49%)
May 14, 2025 190.14 191.65 188.69 188.72 2,179,354 -1.31(-0.69%)
May 13, 2025 188.18 191.05 188.10 190.03 1,643,007 +1.85(+0.99%)
May 12, 2025 185.37 189.41 184.49 188.18 1,658,114 +9.85(+5.52%)
May 09, 2025 180.36 181.07 178.23 178.33 1,105,086 -1.15(-0.64%)
May 08, 2025 177.08 182.56 177.08 179.48 2,418,210 +4.55(+2.60%)
May 07, 2025 162.90 176.68 161.91 174.92 2,711,079 +11.55(+7.07%)
May 06, 2025 163.56 165.47 162.57 163.37 1,396,327 -1.81(-1.10%)
May 05, 2025 164.33 167.11 164.33 165.19 882,367 -1.13(-0.68%)
May 02, 2025 165.06 166.97 163.98 166.31 1,774,062 +4.47(+2.76%)
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.