CDW(CDW)
CDW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $135.10 | $136.94 | $134.35 | $135.37 | 617,034 |
| 8/10/2026 | $135.00 | $137.31 | $134.38 | $136.43 | 1.48M |
| 8/7/2026 | $141.17 | $141.72 | $135.53 | $135.81 | 2.39M |
| 8/6/2026 | $138.79 | $144.13 | $137.58 | $141.97 | 2.89M |
| 8/5/2026 | $115.45 | $143.67 | $113.00 | $140.10 | 5.81M |
| 8/4/2026 | $146.73 | $154.50 | $146.36 | $154.00 | 2.93M |
| 8/3/2026 | $149.45 | $151.22 | $147.60 | $147.70 | 1.80M |
| 7/31/2026 | $144.76 | $148.42 | $142.84 | $147.81 | 1.11M |
| 7/30/2026 | $146.31 | $146.31 | $141.95 | $145.56 | 1.54M |
| 7/29/2026 | $145.00 | $151.17 | $143.71 | $147.92 | 2.56M |
| 7/28/2026 | $139.64 | $144.39 | $138.24 | $144.03 | 1.44M |
| 7/27/2026 | $135.34 | $138.77 | $135.24 | $138.04 | 1.03M |
| 7/24/2026 | $130.26 | $134.43 | $129.79 | $133.82 | 732,002 |
| 7/23/2026 | $130.59 | $132.39 | $128.84 | $130.18 | 1.67M |
| 7/22/2026 | $130.22 | $130.96 | $127.71 | $129.83 | 2.12M |
| 7/21/2026 | $130.01 | $131.41 | $127.39 | $129.72 | 1.74M |
| 7/20/2026 | $132.47 | $133.54 | $127.69 | $130.01 | 1.96M |
| 7/17/2026 | $133.93 | $135.59 | $131.09 | $133.24 | 2.30M |
| 7/16/2026 | $131.10 | $136.85 | $128.99 | $134.34 | 3.37M |
| 7/15/2026 | $139.59 | $140.27 | $129.60 | $130.86 | 1.98M |
| 7/14/2026 | $142.74 | $144.19 | $138.90 | $139.38 | 1.72M |
| 7/13/2026 | $144.99 | $145.80 | $142.94 | $144.35 | 2.31M |
| 7/10/2026 | $144.97 | $144.97 | $142.22 | $144.39 | 1.14M |
| 7/9/2026 | $136.40 | $141.15 | $134.63 | $140.21 | 2.87M |
| 7/8/2026 | $137.79 | $139.71 | $136.59 | $137.72 | 1.75M |
| 7/7/2026 | $135.44 | $139.46 | $134.09 | $139.23 | 1.75M |
| 7/6/2026 | $133.01 | $136.96 | $131.42 | $134.19 | 1.57M |
| 7/2/2026 | $138.41 | $139.30 | $133.12 | $133.37 | 1.16M |
| 7/1/2026 | $140.32 | $144.33 | $138.12 | $138.41 | 1.77M |
| 6/30/2026 | $138.31 | $142.53 | $137.60 | $140.64 | 2.15M |
| 6/29/2026 | $134.23 | $140.10 | $133.48 | $139.82 | 1.94M |
| 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 |