Register for streaming realtime charts, analysis tools, and prices.
CDW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 221.82 | 2.26 | 1.03% | 220.09 | 222.54 | 219.70 | 675,120 |
| May 03 2024 | 219.56 | 1.15 | 0.53% | 219.99 | 223.20 | 218.09 | 805,671 |
| May 02 2024 | 218.41 | 3.80 | 1.77% | 216.43 | 221.04 | 213.04 | 1,265,124 |
| May 01 2024 | 214.61 | -27.25 | -11.27% | 224.00 | 226.72 | 213.4401 | 2,422,013 |
| Apr 30 2024 | 241.86 | -4.08 | -1.66% | 245.92 | 248.12 | 241.81 | 938,897 |
| Apr 29 2024 | 245.94 | 3.68 | 1.52% | 242.73 | 246.02 | 242.73 | 530,968 |
| Apr 26 2024 | 242.26 | -1.16 | -0.48% | 242.43 | 244.42 | 242.10 | 424,551 |
| Apr 25 2024 | 243.42 | 2.73 | 1.13% | 240.29 | 244.55 | 238.55 | 753,339 |
| Apr 24 2024 | 240.69 | 0.22 | 0.09% | 240.63 | 242.30 | 239.65 | 449,741 |
| Apr 23 2024 | 240.47 | 2.83 | 1.19% | 237.93 | 241.43 | 237.85 | 477,964 |
| Apr 22 2024 | 237.64 | 1.86 | 0.79% | 236.83 | 239.38 | 234.74 | 526,073 |
| Apr 19 2024 | 235.78 | 0.08 | 0.03% | 235.65 | 237.37 | 234.445 | 593,250 |
| Apr 18 2024 | 235.70 | -1.08 | -0.46% | 237.50 | 238.41 | 235.26 | 411,118 |
| Apr 17 2024 | 236.78 | -3.23 | -1.35% | 240.95 | 241.27 | 236.37 | 956,510 |
| Apr 16 2024 | 240.01 | -1.37 | -0.57% | 243.20 | 244.71 | 239.55 | 651,701 |
| Apr 15 2024 | 241.38 | -1.53 | -0.63% | 246.27 | 247.46 | 240.03 | 728,705 |
| Apr 12 2024 | 242.91 | -5.09 | -2.05% | 245.17 | 247.795 | 242.57 | 847,835 |
| Apr 11 2024 | 248.00 | 0.72 | 0.29% | 248.19 | 249.33 | 246.665 | 658,184 |
| Apr 10 2024 | 247.28 | -6.97 | -2.74% | 250.00 | 250.42 | 247.13 | 681,111 |
| Apr 09 2024 | 254.25 | -0.01 | 0.00% | 255.52 | 256.42 | 251.45 | 515,578 |
| Apr 08 2024 | 254.26 | -0.93 | -0.36% | 255.51 | 257.33 | 254.06 | 555,487 |
| Apr 05 2024 | 255.19 | 2.65 | 1.05% | 253.78 | 256.44 | 252.53 | 984,439 |
| Apr 04 2024 | 252.54 | -3.22 | -1.26% | 261.36 | 263.37 | 252.325 | 658,008 |
| Apr 03 2024 | 255.76 | 4.13 | 1.64% | 250.70 | 256.57 | 250.70 | 479,187 |
| Apr 02 2024 | 251.63 | -1.43 | -0.57% | 251.43 | 252.13 | 250.2578 | 477,352 |
| Apr 01 2024 | 253.06 | -2.72 | -1.06% | 255.79 | 256.93 | 252.94 | 447,779 |
| Mar 28 2024 | 255.78 | -2.09 | -0.81% | 257.89 | 259.38 | 255.60 | 771,430 |
| Mar 27 2024 | 257.87 | 3.75 | 1.48% | 256.15 | 258.01 | 255.53 | 502,811 |
| Mar 26 2024 | 254.12 | 0.27 | 0.11% | 253.96 | 257.07 | 253.9434 | 486,928 |
| Mar 25 2024 | 253.85 | -1.82 | -0.71% | 254.53 | 254.69 | 252.915 | 422,252 |
| Mar 22 2024 | 255.67 | 0.86 | 0.34% | 255.61 | 256.41 | 254.40 | 516,231 |
| Mar 21 2024 | 254.81 | 4.01 | 1.60% | 253.04 | 255.12 | 252.55 | 688,949 |
| Mar 20 2024 | 250.80 | 2.80 | 1.13% | 247.36 | 251.08 | 246.96 | 611,777 |
| Mar 19 2024 | 248.00 | 2.98 | 1.22% | 245.17 | 248.34 | 244.84 | 815,646 |
| Mar 18 2024 | 245.02 | -0.49 | -0.20% | 246.83 | 248.38 | 244.84 | 676,233 |
| Mar 15 2024 | 245.51 | -0.97 | -0.39% | 245.73 | 247.40 | 244.77 | 1,530,972 |
| Mar 14 2024 | 246.48 | -2.15 | -0.86% | 248.63 | 249.27 | 245.685 | 481,881 |
| Mar 13 2024 | 248.63 | -1.24 | -0.50% | 249.95 | 250.39 | 247.61 | 644,781 |
| Mar 12 2024 | 249.87 | 1.93 | 0.78% | 249.03 | 250.63 | 247.47 | 625,906 |
| Mar 11 2024 | 247.94 | -0.01 | 0.00% | 246.21 | 249.24 | 245.295 | 524,990 |
| Mar 08 2024 | 247.95 | -0.39 | -0.16% | 248.49 | 249.87 | 247.785 | 620,160 |
| Mar 07 2024 | 248.34 | 1.15 | 0.47% | 248.25 | 249.50 | 247.2701 | 472,705 |
| Mar 06 2024 | 247.19 | 2.22 | 0.91% | 246.76 | 248.88 | 245.61 | 553,449 |
| Mar 05 2024 | 244.97 | -1.70 | -0.69% | 245.33 | 246.41 | 243.73 | 688,614 |
| Mar 04 2024 | 246.67 | -0.65 | -0.26% | 247.68 | 248.60 | 245.60 | 742,035 |
| Mar 01 2024 | 247.32 | 1.11 | 0.45% | 247.11 | 248.86 | 246.25 | 691,137 |
| Feb 29 2024 | 246.21 | 1.30 | 0.53% | 246.64 | 247.47 | 243.99 | 809,785 |
| Feb 28 2024 | 244.91 | 0.64 | 0.26% | 243.70 | 245.91 | 243.12 | 399,068 |
| Feb 27 2024 | 244.27 | -1.96 | -0.80% | 246.49 | 246.49 | 243.58 | 407,650 |
| Feb 26 2024 | 246.23 | -0.88 | -0.36% | 247.14 | 248.18 | 245.2725 | 445,110 |
| Feb 23 2024 | 247.11 | -0.45 | -0.18% | 247.05 | 248.05 | 245.36 | 463,434 |
| Feb 22 2024 | 247.56 | 6.22 | 2.58% | 244.52 | 248.06 | 244.32 | 698,618 |
| Feb 21 2024 | 241.34 | -0.45 | -0.19% | 241.18 | 241.715 | 238.815 | 534,014 |
| Feb 20 2024 | 241.79 | 0.42 | 0.17% | 239.61 | 242.47 | 238.36 | 641,188 |
| Feb 16 2024 | 241.37 | -1.38 | -0.57% | 243.61 | 244.11 | 240.54 | 859,671 |
| Feb 15 2024 | 242.75 | 3.27 | 1.37% | 240.35 | 243.51 | 240.32 | 520,653 |
| Feb 14 2024 | 239.48 | 2.01 | 0.85% | 239.18 | 240.72 | 236.58 | 970,189 |
| Feb 13 2024 | 237.47 | -4.53 | -1.87% | 236.75 | 238.78 | 235.04 | 986,390 |
| Feb 12 2024 | 242.00 | -3.23 | -1.32% | 244.95 | 246.04 | 241.79 | 690,216 |
| Feb 09 2024 | 245.23 | 1.27 | 0.52% | 244.30 | 245.41 | 241.49 | 878,826 |
| Feb 08 2024 | 243.96 | 6.36 | 2.68% | 237.60 | 244.76 | 237.065 | 1,089,390 |
| Feb 07 2024 | 237.60 | 7.10 | 3.08% | 234.84 | 247.63 | 233.69 | 2,022,432 |
