CDW(CDW)
CDW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $133.99 | $135.16 | $133.20 | $133.96 | 1.05M |
| 4/16/2026 | $130.45 | $133.68 | $130.26 | $133.31 | 1.70M |
| 4/15/2026 | $130.04 | $130.94 | $128.28 | $129.56 | 1.02M |
| 4/14/2026 | $132.22 | $133.80 | $129.77 | $130.04 | 987,500 |
| 4/13/2026 | $125.36 | $132.36 | $125.25 | $131.89 | 1.74M |
| 4/10/2026 | $127.09 | $128.60 | $125.38 | $125.53 | 1.46M |
| 4/9/2026 | $125.45 | $127.35 | $125.31 | $126.75 | 1.53M |
| 4/8/2026 | $125.85 | $127.80 | $125.67 | $126.73 | 1.73M |
| 4/7/2026 | $123.47 | $125.20 | $122.82 | $123.69 | 1.48M |
| 4/6/2026 | $122.01 | $123.75 | $121.79 | $123.47 | 1.07M |
| 4/2/2026 | $121.22 | $124.19 | $120.16 | $122.01 | 934,723 |
| 4/1/2026 | $121.40 | $122.39 | $120.58 | $121.40 | 2.50M |
| 3/31/2026 | $119.03 | $121.94 | $117.10 | $121.02 | 1.26M |
| 3/30/2026 | $118.72 | $119.99 | $117.27 | $118.51 | 1.27M |
| 3/27/2026 | $119.62 | $120.54 | $117.82 | $118.17 | 1.45M |
| 3/26/2026 | $121.30 | $122.73 | $120.49 | $121.18 | 1.49M |
| 3/25/2026 | $122.23 | $123.09 | $118.84 | $121.30 | 1.51M |
| 3/24/2026 | $118.86 | $122.52 | $118.82 | $121.90 | 1.40M |
| 3/23/2026 | $122.95 | $123.18 | $119.38 | $120.16 | 1.80M |
| 3/20/2026 | $119.78 | $120.85 | $118.73 | $120.27 | 4.76M |
| 3/19/2026 | $117.01 | $120.85 | $116.88 | $119.65 | 1.53M |
| 3/18/2026 | $116.77 | $118.61 | $116.30 | $117.59 | 1.36M |
| 3/17/2026 | $119.14 | $120.84 | $117.30 | $117.44 | 978,027 |
| 3/16/2026 | $117.12 | $118.67 | $115.33 | $118.20 | 1.27M |
| 3/13/2026 | $114.80 | $116.77 | $113.39 | $116.16 | 1.53M |
| 3/12/2026 | $118.80 | $120.43 | $112.98 | $113.48 | 2.17M |
| 3/11/2026 | $119.24 | $120.30 | $117.20 | $118.91 | 1.03M |
| 3/10/2026 | $121.52 | $122.66 | $117.00 | $118.65 | 1.12M |
| 3/9/2026 | $120.59 | $121.43 | $118.16 | $120.74 | 1.37M |
| 3/6/2026 | $122.13 | $124.98 | $120.80 | $123.42 | 1.39M |
| 3/5/2026 | $124.54 | $127.29 | $123.55 | $124.31 | 1.29M |
| 3/4/2026 | $124.97 | $125.84 | $121.51 | $124.87 | 1.62M |
| 3/3/2026 | $121.62 | $126.07 | $118.59 | $125.28 | 2.13M |
| 3/2/2026 | $121.11 | $124.99 | $118.90 | $124.77 | 1.69M |
| 2/27/2026 | $121.52 | $122.85 | $118.44 | $122.64 | 1.60M |
| 2/26/2026 | $122.79 | $125.71 | $122.78 | $123.39 | 1.57M |
| 2/25/2026 | $125.37 | $125.79 | $120.35 | $121.58 | 2.44M |
| 2/24/2026 | $123.25 | $129.69 | $123.13 | $125.53 | 2.03M |
| 2/23/2026 | $124.64 | $125.94 | $120.00 | $123.13 | 1.35M |
| 2/20/2026 | $122.98 | $126.05 | $120.72 | $124.64 | 1.77M |
| 2/19/2026 | $123.88 | $125.14 | $119.83 | $124.17 | 2.02M |
| 2/18/2026 | $124.96 | $126.06 | $123.01 | $124.29 | 2.25M |
| 2/17/2026 | $127.49 | $128.28 | $123.58 | $125.15 | 1.80M |
| 2/13/2026 | $127.74 | $129.84 | $126.49 | $126.86 | 2.13M |
| 2/12/2026 | $134.97 | $134.98 | $120.52 | $126.83 | 3.49M |
| 2/11/2026 | $143.39 | $143.39 | $134.54 | $134.97 | 2.25M |
| 2/10/2026 | $143.50 | $144.46 | $141.48 | $142.85 | 1.55M |
| 2/9/2026 | $141.16 | $144.01 | $140.60 | $143.44 | 1.30M |
| 2/6/2026 | $140.55 | $142.72 | $139.77 | $142.62 | 1.69M |
| 2/5/2026 | $137.73 | $140.90 | $135.75 | $140.77 | 2.22M |
| 2/4/2026 | $133.50 | $140.56 | $129.67 | $138.08 | 3.05M |
| 2/3/2026 | $125.46 | $127.59 | $124.08 | $126.16 | 2.89M |
| 2/2/2026 | $126.13 | $128.32 | $125.43 | $126.83 | 2.21M |
| 1/30/2026 | $124.99 | $127.00 | $124.06 | $126.39 | 1.74M |
| 1/29/2026 | $124.67 | $125.56 | $123.13 | $125.20 | 1.56M |
| 1/28/2026 | $125.44 | $125.91 | $123.09 | $124.72 | 1.33M |
| 1/27/2026 | $127.40 | $127.41 | $124.66 | $125.40 | 1.54M |
| 1/26/2026 | $125.99 | $128.46 | $125.19 | $127.40 | 1.54M |
| 1/23/2026 | $127.75 | $127.95 | $125.73 | $126.00 | 1.76M |
| 1/22/2026 | $128.42 | $130.40 | $127.65 | $129.31 | 1.35M |
| 1/21/2026 | $125.62 | $128.46 | $124.00 | $127.62 | 1.82M |
| 1/20/2026 | $126.74 | $128.90 | $124.08 | $124.76 | 2.07M |