CDW(CDW)
CDW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $127.57 | $133.53 | $127.57 | $133.30 | 2.75M |
| 6/25/2026 | $131.75 | $133.72 | $127.64 | $128.02 | 1.21M |
| 6/24/2026 | $129.92 | $132.38 | $128.20 | $130.22 | 2.12M |
| 6/23/2026 | $127.38 | $131.50 | $125.16 | $130.06 | 2.39M |
| 6/22/2026 | $128.37 | $128.37 | $123.09 | $123.57 | 1.76M |
| 6/18/2026 | $127.22 | $129.36 | $124.66 | $128.37 | 3.76M |
| 6/17/2026 | $130.47 | $132.90 | $126.40 | $126.70 | 1.75M |
| 6/16/2026 | $131.50 | $132.99 | $128.76 | $130.09 | 1.85M |
| 6/15/2026 | $132.91 | $135.80 | $131.10 | $131.30 | 2.85M |
| 6/12/2026 | $129.13 | $133.04 | $127.36 | $132.19 | 2.58M |
| 6/11/2026 | $128.43 | $130.02 | $126.28 | $129.13 | 1.70M |
| 6/10/2026 | $131.98 | $133.38 | $129.04 | $129.30 | 1.03M |
| 6/9/2026 | $134.35 | $136.19 | $130.33 | $133.33 | 1.37M |
| 6/8/2026 | $133.66 | $137.81 | $132.95 | $134.81 | 1.89M |
| 6/5/2026 | $137.58 | $140.32 | $132.18 | $133.04 | 1.64M |
| 6/4/2026 | $139.60 | $140.77 | $137.70 | $139.45 | 2.29M |
| 6/3/2026 | $138.27 | $139.62 | $134.19 | $137.30 | 2.72M |
| 6/2/2026 | $140.46 | $141.32 | $136.74 | $139.72 | 2.82M |
| 6/1/2026 | $128.38 | $141.46 | $127.97 | $140.98 | 3.24M |
| 5/29/2026 | $119.18 | $125.92 | $118.98 | $125.45 | 4.79M |
| 5/28/2026 | $114.05 | $116.40 | $112.60 | $116.16 | 1.69M |
| 5/27/2026 | $111.43 | $116.72 | $111.41 | $114.19 | 1.86M |
| 5/26/2026 | $110.17 | $110.69 | $108.30 | $108.59 | 1.34M |
| 5/22/2026 | $106.25 | $111.34 | $106.25 | $110.82 | 1.52M |
| 5/21/2026 | $105.56 | $107.40 | $103.12 | $106.88 | 1.51M |
| 5/20/2026 | $105.67 | $107.09 | $103.35 | $106.21 | 1.72M |
| 5/19/2026 | $104.81 | $106.53 | $103.14 | $104.35 | 1.78M |
| 5/18/2026 | $102.19 | $104.88 | $102.18 | $104.04 | 1.49M |
| 5/15/2026 | $102.08 | $104.39 | $101.03 | $102.07 | 2.20M |
| 5/14/2026 | $100.60 | $102.89 | $99.54 | $102.16 | 2.75M |
| 5/13/2026 | $100.99 | $102.25 | $97.34 | $100.40 | 2.59M |
| 5/12/2026 | $103.40 | $103.68 | $97.12 | $99.30 | 4.06M |
| 5/11/2026 | $103.86 | $105.13 | $101.51 | $102.54 | 3.25M |
| 5/8/2026 | $109.64 | $110.15 | $104.41 | $104.79 | 2.69M |
| 5/7/2026 | $109.51 | $113.58 | $108.31 | $110.20 | 4.07M |
| 5/6/2026 | $127.50 | $128.35 | $106.00 | $109.00 | 6.33M |
| 5/5/2026 | $135.37 | $138.45 | $134.79 | $136.80 | 2.24M |
| 5/4/2026 | $135.91 | $137.85 | $135.10 | $135.30 | 3.06M |
| 5/1/2026 | $138.37 | $138.81 | $134.85 | $136.03 | 1.01M |
| 4/30/2026 | $135.20 | $137.29 | $133.59 | $136.91 | 1.23M |
| 4/29/2026 | $133.40 | $136.60 | $132.04 | $135.56 | 1.41M |
| 4/28/2026 | $133.53 | $134.81 | $131.19 | $132.92 | 711,827 |
| 4/27/2026 | $135.41 | $135.81 | $132.80 | $133.11 | 1.08M |
| 4/24/2026 | $136.47 | $136.86 | $133.17 | $135.32 | 1.12M |
| 4/23/2026 | $140.96 | $142.60 | $134.88 | $136.47 | 2.76M |
| 4/22/2026 | $141.75 | $143.64 | $140.83 | $142.44 | 1.56M |
| 4/21/2026 | $136.81 | $142.39 | $136.81 | $141.41 | 1.71M |
| 4/20/2026 | $133.82 | $137.22 | $133.81 | $136.85 | 1.10M |
| 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 |