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

CDW Corp (NQ: CDW )

223.64 -0.50 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 211.46 212.05 208.26 210.35 2,396,341 -1.21(-0.57%)
Nov 29, 2023 213.92 215.06 211.28 211.56 649,196 -0.59(-0.28%)
Nov 28, 2023 213.29 214.78 212.10 212.15 586,750 -2.22(-1.03%)
Nov 27, 2023 215.72 216.62 214.26 214.36 789,863 -1.78(-0.83%)
Nov 24, 2023 217.22 217.22 214.36 216.15 246,701 -0.33(-0.15%)
Nov 22, 2023 216.36 218.01 215.29 216.48 656,616 +0.80(+0.37%)
Nov 21, 2023 215.81 216.81 214.86 215.68 711,953 -0.40(-0.18%)
Nov 20, 2023 213.86 216.21 211.88 216.08 927,850 +1.94(+0.91%)
Nov 17, 2023 215.81 216.86 212.30 214.14 965,182 -0.22(-0.10%)
Nov 16, 2023 216.24 218.02 213.56 214.36 707,081 -3.39(-1.56%)
Nov 15, 2023 218.12 218.53 215.92 217.75 681,174 +0.46(+0.21%)
Nov 14, 2023 213.60 217.69 213.58 217.29 658,539 +6.45(+3.06%)
Nov 13, 2023 210.11 211.58 209.00 210.84 488,146 +0.30(+0.14%)
Nov 10, 2023 208.38 210.62 206.69 210.54 549,394 +3.15(+1.52%)
Nov 09, 2023 209.75 209.75 206.65 207.38 767,502 -0.78(-0.37%)
Nov 08, 2023 207.75 208.41 206.17 208.16 481,747 +1.27(+0.62%)
Nov 07, 2023 210.07 210.84 205.56 206.89 695,560 -3.02(-1.44%)
Nov 06, 2023 208.76 210.07 207.57 209.91 516,104 +1.57(+0.75%)
Nov 03, 2023 207.27 209.45 207.27 208.34 589,342 +2.78(+1.35%)
Nov 02, 2023 199.14 205.95 199.05 205.56 805,457 +7.47(+3.77%)
Nov 01, 2023 184.56 198.13 184.05 198.09 944,421 -1.23(-0.62%)
Oct 31, 2023 197.04 199.71 195.99 199.33 795,451 +3.33(+1.70%)
Oct 30, 2023 198.52 199.07 193.80 196.00 1,094,594 -1.84(-0.93%)
Oct 27, 2023 196.59 198.77 195.64 197.84 649,391 +0.48(+0.24%)
Oct 26, 2023 197.44 199.15 197.00 197.36 592,974 -0.28(-0.14%)
Oct 25, 2023 198.35 201.44 196.97 197.64 551,552 -1.18(-0.60%)
Oct 24, 2023 199.12 200.80 196.92 198.82 572,592 +0.34(+0.17%)
Oct 23, 2023 198.19 200.27 196.92 198.48 558,502 -0.87(-0.43%)
Oct 20, 2023 201.90 201.90 199.10 199.35 524,937 -2.42(-1.20%)
Oct 19, 2023 205.62 206.08 201.27 201.76 566,612 -3.29(-1.61%)
Oct 18, 2023 207.23 207.23 204.89 205.06 467,282 -2.72(-1.31%)
Oct 17, 2023 206.67 209.74 205.98 207.78 484,272 +0.08(+0.04%)
Oct 16, 2023 206.44 208.89 206.18 207.70 522,952 +1.55(+0.75%)
Oct 13, 2023 210.10 210.45 204.60 206.15 942,195 -4.30(-2.04%)
Oct 12, 2023 214.18 214.65 209.60 210.45 653,216 -2.23(-1.05%)
Oct 11, 2023 210.02 212.80 210.02 212.68 524,463 +3.65(+1.75%)
Oct 10, 2023 207.18 210.40 207.04 209.02 551,076 +2.02(+0.98%)
Oct 09, 2023 203.93 207.46 203.89 207.00 403,720 +2.48(+1.21%)
Oct 06, 2023 201.49 205.57 201.49 204.53 1,071,148 +2.58(+1.28%)
Oct 05, 2023 203.42 204.96 200.92 201.95 631,128 -2.37(-1.16%)
Oct 04, 2023 201.20 204.82 201.12 204.32 708,461 +3.63(+1.81%)
Oct 03, 2023 202.91 207.66 199.99 200.69 984,656 +0.79(+0.39%)
Oct 02, 2023 200.68 201.41 198.02 199.90 939,111 -0.78(-0.39%)
Sep 29, 2023 201.91 202.62 199.54 200.68 807,870 -1.11(-0.55%)
Sep 28, 2023 197.87 202.62 197.87 201.79 767,571 +4.17(+2.11%)
Sep 27, 2023 199.31 199.80 196.22 197.63 728,750 -1.54(-0.77%)
Sep 26, 2023 202.15 202.39 198.01 199.17 819,225 -4.73(-2.32%)
Sep 25, 2023 203.74 204.39 203.28 203.90 431,721 -0.76(-0.37%)
Sep 22, 2023 203.82 205.92 203.82 204.66 416,257 +0.72(+0.35%)
Sep 21, 2023 206.43 206.84 202.40 203.94 439,755 -3.94(-1.89%)
Sep 20, 2023 207.37 208.55 206.64 207.88 614,003 +0.33(+0.16%)
Sep 19, 2023 207.57 207.89 205.78 207.55 339,302 -0.02(-0.01%)
Sep 18, 2023 205.79 208.84 205.79 207.57 506,237 +1.68(+0.82%)
Sep 15, 2023 208.75 208.89 205.03 205.89 1,196,110 -2.78(-1.33%)
Sep 14, 2023 208.37 209.09 205.89 208.67 656,554 +1.45(+0.70%)
Sep 13, 2023 207.73 208.42 204.41 207.21 882,497 -0.61(-0.29%)
Sep 12, 2023 208.85 209.92 207.12 207.82 477,363 -2.27(-1.08%)
Sep 11, 2023 212.33 212.57 208.44 210.09 417,756 -1.44(-0.68%)
Sep 08, 2023 212.38 214.54 210.80 211.53 478,028 -0.23(-0.11%)
Sep 07, 2023 211.49 213.43 210.94 211.76 952,741 -0.38(-0.18%)
Sep 06, 2023 210.86 212.38 208.78 212.14 551,029 +0.64(+0.30%)
Sep 05, 2023 212.33 213.74 211.37 211.50 622,339 -0.54(-0.25%)
Sep 01, 2023 211.36 213.13 210.93 212.04 489,143 +2.02(+0.96%)
Aug 31, 2023 208.08 211.27 208.08 210.02 788,800 +3.02(+1.46%)
Aug 30, 2023 206.27 207.41 205.98 207.00 490,424 +0.57(+0.27%)
Aug 29, 2023 205.74 207.61 205.20 206.43 433,637 +0.69(+0.33%)
Aug 28, 2023 203.52 205.95 203.03 205.74 339,948 +2.83(+1.40%)
Aug 25, 2023 201.84 203.48 200.04 202.91 301,921 +2.71(+1.35%)
Aug 24, 2023 204.10 204.61 200.13 200.20 362,880 -2.94(-1.45%)
Aug 23, 2023 201.38 203.58 200.79 203.15 477,554 +1.93(+0.96%)
Aug 22, 2023 200.49 201.88 200.32 201.21 597,906 +1.45(+0.72%)
Aug 21, 2023 199.00 200.32 198.12 199.76 353,528 +1.11(+0.56%)
Aug 18, 2023 194.71 199.27 194.71 198.65 353,378 -0.02(-0.01%)
Aug 17, 2023 200.82 201.87 198.60 198.67 342,171 -1.21(-0.61%)
Aug 16, 2023 203.00 204.55 199.71 199.88 429,772 -3.11(-1.53%)
Aug 15, 2023 204.44 204.57 202.83 203.00 527,574 -1.92(-0.94%)
Aug 14, 2023 202.38 205.55 202.04 204.92 518,729 +3.11(+1.54%)
Aug 11, 2023 200.65 203.00 200.65 201.81 467,310 +0.81(+0.40%)
Aug 10, 2023 200.29 203.44 199.89 200.99 593,656 +1.06(+0.53%)
Aug 09, 2023 201.43 201.43 199.26 199.93 493,647 -1.08(-0.54%)
Aug 08, 2023 200.63 201.35 198.51 201.01 437,406 -0.16(-0.08%)
Aug 07, 2023 199.35 201.97 197.79 201.17 846,387 +4.93(+2.51%)
Aug 04, 2023 197.08 200.87 195.96 196.24 727,129 -1.40(-0.71%)
Aug 03, 2023 193.95 198.25 191.68 197.64 927,689 +2.26(+1.16%)
Aug 02, 2023 185.85 199.46 183.62 195.38 2,053,470 +9.59(+5.16%)
Aug 01, 2023 185.53 187.16 184.60 185.79 1,064,783 +0.26(+0.14%)
Jul 31, 2023 184.69 185.61 183.47 185.53 1,109,586 +0.78(+0.42%)
Jul 28, 2023 187.92 188.03 183.91 184.75 598,445 -1.78(-0.95%)
Jul 27, 2023 189.24 189.76 186.24 186.52 466,649 -1.55(-0.82%)
Jul 26, 2023 189.00 190.00 187.47 188.07 432,386 -1.30(-0.69%)
Jul 25, 2023 188.44 189.96 187.51 189.37 445,387 +0.94(+0.50%)
Jul 24, 2023 188.05 189.35 187.17 188.43 465,733 +1.46(+0.78%)
Jul 21, 2023 188.28 188.52 186.81 186.97 481,982 +0.11(+0.06%)
Jul 20, 2023 188.19 188.68 186.14 186.86 489,801 -1.33(-0.71%)
Jul 19, 2023 187.49 189.05 187.37 188.19 488,486 +1.50(+0.80%)
Jul 18, 2023 187.20 188.86 185.88 186.69 588,161 -1.36(-0.72%)
Jul 17, 2023 185.28 188.59 184.80 188.05 456,491 +3.19(+1.73%)
Jul 14, 2023 185.87 186.38 184.02 184.86 327,589 -1.78(-0.95%)
Jul 13, 2023 185.41 187.05 184.97 186.63 439,075 +1.63(+0.88%)
Jul 12, 2023 188.21 188.45 184.82 185.01 725,498 -1.59(-0.85%)
Jul 11, 2023 186.68 187.49 185.46 186.59 439,565 +0.75(+0.41%)
Jul 10, 2023 181.25 185.86 181.00 185.84 650,798 +4.02(+2.21%)
Jul 07, 2023 180.70 183.41 180.70 181.82 441,038 +0.62(+0.34%)
Jul 06, 2023 181.33 181.50 178.90 181.20 795,077 -1.52(-0.83%)
Jul 05, 2023 181.26 183.07 179.52 182.72 867,984 +1.00(+0.55%)
Jul 03, 2023 181.18 181.89 179.76 181.71 412,771 -0.28(-0.15%)
Jun 30, 2023 181.61 182.86 180.34 181.99 813,855 +2.83(+1.58%)
Jun 29, 2023 176.23 179.19 175.44 179.16 856,616 +3.14(+1.79%)
Jun 28, 2023 175.94 176.47 174.60 176.02 719,010 -0.18(-0.10%)
Jun 27, 2023 172.35 176.48 169.55 176.20 1,089,364 +0.73(+0.42%)
Jun 26, 2023 175.94 178.03 175.00 175.47 914,437 -0.48(-0.27%)
Jun 23, 2023 175.47 177.65 175.08 175.94 1,074,836 -1.12(-0.63%)
Jun 22, 2023 175.27 177.50 174.83 177.06 692,684 +1.80(+1.02%)
Jun 21, 2023 174.91 176.92 174.47 175.27 720,685 -0.58(-0.33%)
Jun 20, 2023 175.64 177.41 174.71 175.84 711,415 -0.84(-0.48%)
Jun 16, 2023 178.01 178.84 175.66 176.69 1,541,045 -0.01(-0.01%)
Jun 15, 2023 174.82 178.20 174.82 176.69 1,164,440 +12.52(+7.62%)
May 08, 2023 163.35 165.02 163.16 164.18 1,086,124 +0.14(+0.08%)
May 05, 2023 163.66 165.74 163.26 164.04 1,101,864 +2.10(+1.30%)
May 04, 2023 161.29 163.98 160.68 161.94 1,478,906 -1.10(-0.67%)
May 03, 2023 169.74 169.98 162.75 163.03 1,116,175 -2.86(-1.72%)
May 02, 2023 167.48 168.27 163.30 165.89 1,480,462 -2.43(-1.44%)
May 01, 2023 167.72 169.36 166.93 168.32 1,365,146 +0.72(+0.43%)
Apr 28, 2023 166.53 167.80 166.12 167.60 1,139,676 +1.54(+0.93%)
Apr 27, 2023 163.88 166.35 162.56 166.06 1,141,939 +2.88(+1.76%)
Apr 26, 2023 162.94 163.80 161.80 163.18 1,466,751 +0.01(+0.01%)
Apr 25, 2023 163.43 164.33 162.36 163.17 1,135,826 -0.82(-0.50%)
Apr 24, 2023 160.89 164.17 160.89 163.99 973,403 +2.78(+1.72%)
Apr 21, 2023 162.73 162.98 159.63 161.21 1,091,420 -1.53(-0.94%)
Apr 20, 2023 162.22 165.05 161.06 162.75 2,212,116 -0.44(-0.27%)
Apr 19, 2023 161.77 165.12 158.77 163.18 5,398,440 -24.86(-13.22%)
Apr 18, 2023 188.25 189.33 186.67 188.04 699,168 +1.34(+0.72%)
Apr 17, 2023 185.09 186.72 184.63 186.70 565,812 +1.94(+1.05%)
Apr 14, 2023 186.64 188.19 182.96 184.76 850,472 -2.22(-1.19%)
Apr 13, 2023 186.37 187.14 183.66 186.99 460,629 +1.11(+0.60%)
Apr 12, 2023 187.77 188.28 185.13 185.88 554,293 -0.41(-0.22%)
Apr 11, 2023 187.50 188.22 186.05 186.29 535,271 -0.53(-0.29%)
Apr 10, 2023 182.90 187.08 182.28 186.82 716,864 +3.50(+1.91%)
Apr 06, 2023 184.67 185.06 183.14 183.32 551,646 -2.44(-1.31%)
Apr 05, 2023 186.21 187.14 185.10 185.76 641,548 -1.28(-0.69%)
Apr 04, 2023 191.86 191.86 185.63 187.05 635,165 -4.37(-2.28%)
Apr 03, 2023 191.81 193.17 191.20 191.41 747,112 -1.19(-0.62%)
Mar 31, 2023 188.25 192.75 187.92 192.60 956,326 +4.76(+2.54%)
Mar 30, 2023 187.85 188.62 186.98 187.84 703,648 +1.75(+0.94%)
Mar 29, 2023 185.05 186.41 184.23 186.09 592,862 +2.45(+1.33%)
Mar 28, 2023 188.65 188.96 182.18 183.64 966,472 -5.78(-3.05%)
Mar 27, 2023 190.36 191.90 188.99 189.42 777,358 -0.04(-0.02%)
Mar 24, 2023 188.12 189.46 185.37 189.46 587,453 +0.60(+0.32%)
Mar 23, 2023 188.96 191.51 187.19 188.86 698,086 +0.41(+0.22%)
Mar 22, 2023 191.75 193.33 188.36 188.44 581,306 -3.76(-1.96%)
Mar 21, 2023 190.42 192.71 190.11 192.21 628,176 +3.01(+1.59%)
Mar 20, 2023 186.30 189.34 186.20 189.19 622,393 +3.35(+1.80%)
Mar 17, 2023 191.31 191.31 184.31 185.84 1,641,548 -5.46(-2.86%)
Mar 16, 2023 184.90 191.51 184.36 191.31 944,612 +4.87(+2.61%)
Mar 15, 2023 185.77 188.65 182.97 186.44 937,861 -2.62(-1.38%)
Mar 14, 2023 188.24 191.23 187.19 189.05 882,948 +2.85(+1.53%)
Mar 13, 2023 186.61 189.45 185.84 186.21 738,258 -2.03(-1.08%)
Mar 10, 2023 192.34 192.34 186.93 188.23 707,411 -5.67(-2.93%)
Mar 09, 2023 198.35 199.30 193.81 193.91 589,282 -3.72(-1.88%)
Mar 08, 2023 196.96 198.06 196.17 197.63 575,420 +0.64(+0.33%)
Mar 07, 2023 200.60 200.96 196.35 196.99 474,539 -3.62(-1.80%)
Mar 06, 2023 199.54 201.29 199.54 200.61 632,805 +1.34(+0.67%)
Mar 03, 2023 199.91 200.19 198.52 199.26 666,021 +0.11(+0.05%)
Mar 02, 2023 197.45 199.88 196.83 199.15 523,759 +0.73(+0.37%)
Mar 01, 2023 199.77 201.06 197.99 198.42 527,348 -1.62(-0.81%)
Feb 28, 2023 199.95 201.89 199.69 200.04 828,847 -0.10(-0.05%)
Feb 27, 2023 201.72 202.15 199.26 200.14 698,578 -0.01(-0.00%)
Feb 24, 2023 199.35 200.81 199.08 200.15 535,838 -2.07(-1.02%)
Feb 23, 2023 203.38 203.38 199.90 202.22 598,386 +1.21(+0.60%)
Feb 22, 2023 202.93 202.93 199.72 201.01 698,913 -1.49(-0.73%)
Feb 21, 2023 209.93 209.93 201.93 202.50 1,122,631 -8.31(-3.94%)
Feb 17, 2023 210.32 211.86 209.15 210.81 1,089,573 -0.31(-0.15%)
Feb 16, 2023 208.78 211.82 207.84 211.12 1,429,883 +1.61(+0.77%)
Feb 15, 2023 203.50 209.59 203.50 209.51 968,784 +4.46(+2.18%)
Feb 14, 2023 206.62 207.64 203.31 205.05 915,464 -3.07(-1.47%)
Feb 13, 2023 202.99 208.31 202.81 208.12 1,463,333 +5.48(+2.70%)
Feb 10, 2023 200.12 202.76 199.03 202.64 1,207,861 +2.25(+1.12%)
Feb 09, 2023 200.73 201.00 199.08 200.39 1,602,675 +1.68(+0.84%)
Feb 08, 2023 197.52 201.78 192.41 198.72 1,492,833 +2.34(+1.19%)
Feb 07, 2023 195.97 196.88 192.56 196.38 980,291 -0.76(-0.39%)
Feb 06, 2023 196.42 198.80 196.11 197.14 917,254 -1.00(-0.51%)
Feb 03, 2023 197.16 200.59 197.16 198.14 753,087 -0.98(-0.49%)
Feb 02, 2023 197.65 200.38 197.35 199.13 1,269,453 +2.86(+1.46%)
Feb 01, 2023 191.93 197.49 191.93 196.27 732,757 +3.10(+1.61%)
Jan 31, 2023 191.66 193.26 188.47 193.17 884,323 +1.97(+1.03%)
Jan 30, 2023 189.62 192.09 189.45 191.20 719,534 +0.73(+0.38%)
Jan 27, 2023 190.29 191.57 190.00 190.47 769,516 -1.00(-0.52%)
Jan 26, 2023 190.78 192.22 189.09 191.46 764,972 +2.15(+1.13%)
Jan 25, 2023 191.82 192.13 186.62 189.31 873,912 -4.95(-2.55%)
Jan 24, 2023 196.71 196.71 193.71 194.26 765,816 -2.79(-1.42%)
Jan 23, 2023 196.03 198.83 194.96 197.05 702,181 +1.19(+0.61%)
Jan 20, 2023 194.28 196.20 193.88 195.86 1,156,219 +1.45(+0.75%)
Jan 19, 2023 194.44 195.33 192.88 194.41 1,453,637 -0.79(-0.40%)
Jan 18, 2023 196.09 198.06 194.51 195.20 1,390,599 +0.46(+0.24%)
Jan 17, 2023 192.30 195.38 191.20 194.73 1,124,597 +2.73(+1.42%)
Jan 13, 2023 189.21 192.44 189.20 192.00 724,258 +1.44(+0.76%)
Jan 12, 2023 188.10 190.78 186.52 190.57 696,405 +2.77(+1.47%)
Jan 11, 2023 184.23 187.91 184.06 187.80 513,961 +4.14(+2.25%)
Jan 10, 2023 180.77 183.77 180.20 183.66 354,005 +2.38(+1.32%)
Jan 09, 2023 181.12 184.14 180.51 181.27 575,407 +0.73(+0.40%)
Jan 06, 2023 177.70 181.08 176.86 180.54 450,462 +5.08(+2.90%)
Jan 05, 2023 176.98 177.91 175.02 175.46 644,421 -3.04(-1.71%)
Jan 04, 2023 178.87 180.30 177.24 178.50 640,047 +1.62(+0.91%)
Jan 03, 2023 176.78 178.38 175.44 176.89 522,993 +0.92(+0.52%)
Dec 30, 2022 175.94 175.99 173.90 175.97 342,872 -1.26(-0.71%)
Dec 29, 2022 174.15 178.02 173.54 177.23 392,914 +4.33(+2.50%)
Dec 28, 2022 176.54 177.07 172.78 172.91 402,784 -3.47(-1.97%)
Dec 27, 2022 176.44 177.47 175.01 176.38 575,385 +0.84(+0.48%)
Dec 23, 2022 174.75 176.00 173.82 175.54 355,908 +0.32(+0.18%)
Dec 22, 2022 176.86 178.19 172.98 175.22 585,167 -3.22(-1.81%)
Dec 21, 2022 178.02 180.43 177.09 178.45 580,593 +2.12(+1.20%)
Dec 20, 2022 175.79 176.55 174.86 176.33 504,027 +0.60(+0.34%)
Dec 19, 2022 177.99 178.45 175.24 175.73 465,724 -2.91(-1.63%)
Dec 16, 2022 180.24 181.09 176.82 178.63 1,193,927 -2.88(-1.59%)
Dec 15, 2022 186.56 189.19 180.79 181.51 558,178 -7.72(-4.08%)
Dec 14, 2022 189.80 194.12 188.07 189.23 675,844 -0.94(-0.49%)
Dec 13, 2022 192.15 192.15 186.91 190.16 919,152 +3.31(+1.77%)
Dec 12, 2022 183.22 186.91 182.73 186.85 517,100 +4.08(+2.23%)
Dec 09, 2022 184.47 185.53 182.64 182.77 350,037 -1.45(-0.79%)
Dec 08, 2022 182.78 184.45 181.79 184.22 406,957 +2.07(+1.14%)
Dec 07, 2022 182.02 183.07 180.72 182.15 598,653 +0.11(+0.06%)
Dec 06, 2022 184.53 184.53 180.45 182.04 359,509 -2.16(-1.17%)
Dec 05, 2022 185.64 185.64 182.50 184.20 533,157 -3.05(-1.63%)
Dec 02, 2022 185.75 187.91 184.95 187.25 694,926 -1.17(-0.62%)
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.