CDW - CDW Corp
204.5
-5.270 -2.577%
Share volume: 74,845
Last Updated: Wed 05 Feb 2025 04:30:00 PM CET
Computer and Computer Peripheral Equipment and Software Merchant Wholesalers :
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$209.77
-5.27
-2.51%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $195.99 | $195.99 | $200.65 | $200.65 | $195.75 | $195.75 | $199.34 | $199.34 | 2,050,184 | $2,050,184.00 |
| 02/03/2025 | $196.28 | $196.28 | $200.27 | $200.27 | $194.27 | $194.27 | $198.44 | $198.44 | 1,764,250 | $1,764,250.00 |
| 01/31/2025 | $197.70 | $197.70 | $200.89 | $200.89 | $197.70 | $197.70 | $199.14 | $199.14 | 1,573,716 | $1,573,716.00 |
| 01/30/2025 | $198.49 | $198.49 | $199.01 | $199.01 | $196.75 | $196.75 | $197.76 | $197.76 | 1,153,125 | $1,153,125.00 |
| 01/29/2025 | $195.28 | $195.28 | $195.87 | $195.87 | $193.81 | $193.81 | $195.53 | $195.53 | 891,055 | $891,055.00 |
| 01/28/2025 | $194.04 | $194.04 | $194.94 | $194.94 | $191.74 | $191.74 | $194.76 | $194.76 | 1,378,193 | $1,378,193.00 |
| 01/27/2025 | $191.89 | $191.89 | $194.48 | $194.48 | $190.99 | $190.99 | $194.04 | $194.04 | 1,135,022 | $1,135,022.00 |
| 01/24/2025 | $198.06 | $198.06 | $198.47 | $198.47 | $194.89 | $194.89 | $195.13 | $195.13 | 940,553 | $940,553.00 |
| 01/23/2025 | $193.69 | $193.69 | $198.11 | $198.11 | $192.51 | $192.51 | $197.49 | $197.49 | 1,319,134 | $1,319,134.00 |
| 01/22/2025 | $191.55 | $191.55 | $194.88 | $194.88 | $191.54 | $191.54 | $194.30 | $194.30 | 935,115 | $935,115.00 |