Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CDW Corp
(NQ:
CDW
)
225.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
228.31
229.09
224.90
225.56
1,088,716
-3.48(-1.52%)
Jan 30, 2024
228.46
230.62
227.95
229.04
629,117
+1.10(+0.48%)
Jan 29, 2024
227.90
228.19
225.46
227.94
535,599
-0.58(-0.25%)
Jan 26, 2024
227.83
228.61
226.86
228.51
644,772
+0.70(+0.31%)
Jan 25, 2024
226.83
228.34
226.44
227.82
699,758
+2.65(+1.18%)
Jan 24, 2024
224.38
226.91
223.50
225.17
578,292
+1.55(+0.69%)
Jan 23, 2024
226.78
226.83
223.36
223.62
590,732
-2.13(-0.94%)
Jan 22, 2024
226.34
227.11
225.47
225.75
566,550
+0.37(+0.16%)
Jan 19, 2024
224.58
225.85
223.65
225.38
619,119
+1.50(+0.67%)
Jan 18, 2024
219.07
224.12
218.70
223.88
733,751
+5.93(+2.72%)
Jan 17, 2024
219.01
219.32
217.61
217.95
529,235
-1.64(-0.75%)
Jan 16, 2024
217.56
219.95
216.56
219.59
570,554
+1.57(+0.72%)
Jan 12, 2024
220.92
221.68
217.43
218.02
783,627
-2.08(-0.94%)
Jan 11, 2024
219.14
220.26
217.68
220.10
525,488
+0.96(+0.44%)
Jan 10, 2024
217.01
219.86
217.01
219.14
990,299
+2.08(+0.96%)
Jan 09, 2024
214.69
217.14
213.93
217.06
886,441
-0.03(-0.01%)
Jan 08, 2024
212.95
217.48
211.63
217.09
971,084
+4.15(+1.95%)
Jan 05, 2024
213.41
214.35
212.06
212.94
1,085,514
-1.03(-0.48%)
Jan 04, 2024
215.51
215.88
213.89
213.98
916,097
-2.21(-1.02%)
Jan 03, 2024
218.97
219.30
216.17
216.19
799,484
-3.35(-1.53%)
Jan 02, 2024
225.02
225.24
218.65
219.54
1,004,896
-6.62(-2.93%)
Dec 29, 2023
227.39
228.13
225.46
226.16
567,073
-1.37(-0.60%)
Dec 28, 2023
227.99
228.03
226.40
227.53
383,246
+0.15(+0.07%)
Dec 27, 2023
228.04
228.25
226.74
227.38
567,892
-0.18(-0.08%)
Dec 26, 2023
226.14
227.66
224.94
227.56
470,861
+2.09(+0.93%)
Dec 22, 2023
225.38
225.69
224.02
225.47
526,991
+1.52(+0.68%)
Dec 21, 2023
222.59
224.14
221.61
223.95
529,502
+2.68(+1.21%)
Dec 20, 2023
222.47
225.50
221.16
221.27
761,909
-1.53(-0.69%)
Dec 19, 2023
222.55
223.25
220.95
222.80
827,696
+0.26(+0.12%)
Dec 18, 2023
223.85
225.50
221.26
222.54
883,916
+0.46(+0.21%)
Dec 15, 2023
219.33
222.31
218.70
222.09
9,623,304
+2.78(+1.27%)
Dec 14, 2023
218.66
221.36
217.07
219.31
1,630,585
+2.41(+1.11%)
Dec 13, 2023
216.50
218.92
215.84
216.90
967,234
+0.40(+0.18%)
Dec 12, 2023
213.55
218.20
212.92
216.50
945,543
+1.89(+0.88%)
Dec 11, 2023
214.13
218.57
214.13
214.62
1,114,808
+2.52(+1.19%)
Dec 08, 2023
210.55
212.53
208.98
212.10
499,848
+0.61(+0.29%)
Dec 07, 2023
210.72
212.24
209.66
211.49
811,239
+2.98(+1.43%)
Dec 06, 2023
210.51
210.89
207.79
208.52
673,930
-0.82(-0.39%)
Dec 05, 2023
210.91
211.02
207.90
209.33
483,884
-2.18(-1.03%)
Dec 04, 2023
209.79
212.35
209.52
211.51
604,221
+0.04(+0.02%)
Dec 01, 2023
209.63
211.68
207.23
211.47
878,209
+1.67(+0.80%)
Nov 30, 2023
210.90
211.49
207.72
209.80
2,402,646
-1.20(-0.57%)
Nov 29, 2023
213.36
214.50
210.72
211.00
650,904
-0.59(-0.28%)
Nov 28, 2023
212.74
214.22
211.54
211.59
588,294
-2.21(-1.03%)
Nov 27, 2023
215.15
216.05
213.70
213.80
791,941
-1.78(-0.83%)
Nov 24, 2023
216.65
216.65
213.80
215.58
247,350
-0.33(-0.15%)
Nov 22, 2023
215.79
217.44
214.72
215.91
658,344
+0.79(+0.37%)
Nov 21, 2023
215.24
216.24
214.30
215.11
713,826
-0.40(-0.18%)
Nov 20, 2023
213.30
215.64
211.32
215.51
930,291
+1.93(+0.91%)
Nov 17, 2023
215.24
216.29
211.74
213.57
967,721
-0.22(-0.10%)
Nov 16, 2023
215.67
217.44
213.00
213.79
708,941
-3.38(-1.56%)
Nov 15, 2023
217.55
217.96
215.35
217.18
682,966
+0.46(+0.21%)
Nov 14, 2023
213.04
217.12
213.02
216.72
660,272
+6.44(+3.06%)
Nov 13, 2023
209.56
211.03
208.46
210.28
489,431
+0.30(+0.14%)
Nov 10, 2023
207.83
210.06
206.15
209.98
550,840
+3.15(+1.52%)
Nov 09, 2023
209.20
209.20
206.11
206.84
769,521
-0.77(-0.37%)
Nov 08, 2023
207.21
207.86
205.63
207.61
483,014
+1.27(+0.62%)
Nov 07, 2023
209.52
210.28
205.02
206.34
697,390
-3.02(-1.44%)
Nov 06, 2023
208.21
209.52
207.03
209.36
517,462
+1.57(+0.75%)
Nov 03, 2023
206.73
208.90
206.73
207.79
590,893
+2.77(+1.35%)
Nov 02, 2023
198.62
205.41
198.53
205.02
807,576
+7.45(+3.77%)
Nov 01, 2023
184.07
197.61
183.57
197.57
946,906
-1.23(-0.62%)
Oct 31, 2023
196.52
199.19
195.47
198.80
797,544
+3.32(+1.70%)
Oct 30, 2023
198.00
198.55
193.29
195.48
1,097,474
-1.84(-0.93%)
Oct 27, 2023
196.07
198.25
195.12
197.31
651,100
+0.48(+0.24%)
Oct 26, 2023
196.92
198.62
196.48
196.84
594,534
-0.28(-0.14%)
Oct 25, 2023
197.83
200.91
196.45
197.12
553,003
-1.18(-0.60%)
Oct 24, 2023
198.59
200.27
196.41
198.30
574,098
+0.34(+0.17%)
Oct 23, 2023
197.67
199.75
196.41
197.96
559,972
-0.86(-0.43%)
Oct 20, 2023
201.37
201.37
198.57
198.82
526,318
-2.41(-1.20%)
Oct 19, 2023
205.08
205.54
200.74
201.23
568,102
-3.28(-1.61%)
Oct 18, 2023
206.69
206.69
204.35
204.52
468,511
-2.72(-1.31%)
Oct 17, 2023
206.12
209.19
205.44
207.24
485,546
+0.08(+0.04%)
Oct 16, 2023
205.90
208.34
205.64
207.16
524,328
+1.55(+0.75%)
Oct 13, 2023
209.55
209.89
204.06
205.61
944,674
-4.28(-2.04%)
Oct 12, 2023
213.62
214.09
209.05
209.89
654,935
-2.22(-1.05%)
Oct 11, 2023
209.47
212.25
209.47
212.12
525,843
+3.64(+1.75%)
Oct 10, 2023
206.64
209.84
206.50
208.48
552,526
+2.01(+0.98%)
Oct 09, 2023
203.40
206.91
203.36
206.46
404,782
+2.47(+1.21%)
Oct 06, 2023
200.96
205.03
200.96
203.99
1,073,966
+2.57(+1.28%)
Oct 05, 2023
202.89
204.42
200.39
201.42
632,789
-2.36(-1.16%)
Oct 04, 2023
200.67
204.28
200.59
203.78
710,325
+3.62(+1.81%)
Oct 03, 2023
202.38
207.12
199.47
200.16
987,247
+0.78(+0.39%)
Oct 02, 2023
200.15
200.89
197.50
199.38
941,582
-0.77(-0.39%)
Sep 29, 2023
201.38
202.09
199.02
200.15
809,995
-1.11(-0.55%)
Sep 28, 2023
197.35
202.09
197.35
201.26
769,591
+4.16(+2.11%)
Sep 27, 2023
198.78
199.28
195.71
197.11
730,667
-1.54(-0.77%)
Sep 26, 2023
201.62
201.85
197.49
198.65
821,380
-4.72(-2.32%)
Sep 25, 2023
203.21
203.85
202.75
203.37
432,857
-0.75(-0.37%)
Sep 22, 2023
203.29
205.38
203.29
204.12
417,352
+0.71(+0.35%)
Sep 21, 2023
205.89
206.29
201.87
203.41
440,912
-3.93(-1.89%)
Sep 20, 2023
206.83
208.00
206.09
207.34
615,619
+0.33(+0.16%)
Sep 19, 2023
207.03
207.34
205.24
207.01
340,195
-0.02(-0.01%)
Sep 18, 2023
205.25
208.30
205.25
207.03
507,569
+1.68(+0.82%)
Sep 15, 2023
208.20
208.34
204.49
205.35
1,199,257
-2.77(-1.33%)
Sep 14, 2023
207.82
208.54
205.35
208.12
658,282
+1.45(+0.70%)
Sep 13, 2023
207.19
207.87
203.88
206.67
884,819
-0.61(-0.29%)
Sep 12, 2023
208.31
209.37
206.58
207.28
478,618
-2.26(-1.08%)
Sep 11, 2023
211.77
212.02
207.89
209.54
418,855
-1.44(-0.68%)
Sep 08, 2023
211.82
213.98
210.25
210.98
479,286
-0.23(-0.11%)
Sep 07, 2023
210.94
212.87
210.39
211.20
955,248
-0.38(-0.18%)
Sep 06, 2023
210.31
211.82
208.23
211.58
552,479
+0.63(+0.30%)
Sep 05, 2023
211.77
213.18
210.82
210.95
623,976
-0.54(-0.25%)
Sep 01, 2023
210.81
212.57
210.38
211.48
490,430
+2.01(+0.96%)
Aug 31, 2023
207.53
210.72
207.53
209.47
790,875
+3.02(+1.46%)
Aug 30, 2023
205.73
206.87
205.44
206.45
491,715
+0.56(+0.27%)
Aug 29, 2023
205.20
207.06
204.66
205.89
434,778
+0.69(+0.33%)
Aug 28, 2023
202.99
205.41
202.50
205.20
340,843
+2.83(+1.40%)
Aug 25, 2023
201.31
202.95
199.52
202.38
302,715
+2.70(+1.35%)
Aug 24, 2023
203.56
204.07
199.61
199.68
363,835
-2.94(-1.45%)
Aug 23, 2023
200.85
203.05
200.27
202.61
478,810
+1.93(+0.96%)
Aug 22, 2023
199.96
201.35
199.79
200.68
599,479
+1.44(+0.72%)
Aug 21, 2023
198.48
199.80
197.60
199.24
354,458
+1.11(+0.56%)
Aug 18, 2023
194.19
198.75
194.19
198.13
354,308
-0.02(-0.01%)
Aug 17, 2023
200.30
201.34
198.08
198.15
343,071
-1.21(-0.61%)
Aug 16, 2023
202.47
204.02
199.19
199.36
430,903
-3.11(-1.53%)
Aug 15, 2023
203.91
204.04
202.30
202.47
528,962
-1.92(-0.94%)
Aug 14, 2023
201.85
205.01
201.51
204.38
520,094
+3.11(+1.54%)
Aug 11, 2023
200.12
202.47
200.12
201.28
468,539
+0.81(+0.41%)
Aug 10, 2023
199.76
202.91
199.37
200.47
595,218
+1.06(+0.53%)
Aug 09, 2023
200.90
200.90
198.74
199.41
494,946
-1.08(-0.54%)
Aug 08, 2023
200.10
200.82
197.99
200.49
438,556
-0.16(-0.08%)
Aug 07, 2023
198.82
201.44
197.28
200.64
848,614
+4.92(+2.51%)
Aug 04, 2023
196.56
200.34
195.44
195.73
729,042
-1.39(-0.71%)
Aug 03, 2023
193.44
197.73
191.18
197.12
930,129
+2.25(+1.16%)
Aug 02, 2023
185.36
198.94
183.14
194.87
2,058,873
+9.57(+5.16%)
Aug 01, 2023
185.04
186.67
184.12
185.30
1,067,584
+0.26(+0.14%)
Jul 31, 2023
184.20
185.12
182.99
185.04
1,112,505
+0.78(+0.42%)
Jul 28, 2023
187.43
187.54
183.43
184.26
600,019
-1.77(-0.95%)
Jul 27, 2023
188.75
189.26
185.75
186.03
467,877
-1.54(-0.82%)
Jul 26, 2023
188.51
189.50
186.97
187.58
433,524
-1.30(-0.69%)
Jul 25, 2023
187.94
189.46
187.01
188.87
446,559
+0.94(+0.50%)
Jul 24, 2023
187.56
188.85
186.68
187.93
466,958
+1.45(+0.78%)
Jul 21, 2023
187.78
188.02
186.32
186.48
483,250
+0.11(+0.06%)
Jul 20, 2023
187.70
188.18
185.65
186.37
491,090
-1.32(-0.71%)
Jul 19, 2023
186.99
188.55
186.88
187.70
489,771
+1.49(+0.80%)
Jul 18, 2023
186.71
188.37
185.39
186.20
589,709
-1.36(-0.72%)
Jul 17, 2023
184.80
188.09
184.31
187.56
457,692
+3.19(+1.73%)
Jul 14, 2023
185.38
185.90
183.54
184.37
328,451
-1.77(-0.95%)
Jul 13, 2023
184.93
186.56
184.48
186.14
440,231
+1.62(+0.88%)
Jul 12, 2023
187.72
187.95
184.34
184.52
727,407
-1.58(-0.85%)
Jul 11, 2023
186.19
187.00
184.98
186.10
440,722
+0.75(+0.41%)
Jul 10, 2023
180.77
185.37
180.53
185.35
652,510
+4.01(+2.21%)
Jul 07, 2023
180.23
182.93
180.23
181.35
442,198
+0.62(+0.35%)
Jul 06, 2023
180.85
181.02
178.43
180.72
797,169
-1.51(-0.83%)
Jul 05, 2023
180.78
182.59
179.05
182.24
870,267
+1.00(+0.55%)
Jul 03, 2023
180.70
181.41
179.29
181.24
413,857
-0.28(-0.15%)
Jun 30, 2023
181.14
182.38
179.87
181.51
815,996
+2.82(+1.58%)
Jun 29, 2023
175.77
178.71
174.97
178.69
858,870
+3.14(+1.79%)
Jun 28, 2023
175.48
176.00
174.14
175.56
720,902
-0.18(-0.10%)
Jun 27, 2023
171.90
176.01
169.11
175.74
1,092,230
+0.73(+0.42%)
Jun 26, 2023
175.48
177.57
174.54
175.00
916,843
-0.47(-0.27%)
Jun 23, 2023
175.00
177.18
174.62
175.48
1,077,664
-1.12(-0.63%)
Jun 22, 2023
174.81
177.03
174.37
176.60
694,507
+1.79(+1.02%)
Jun 21, 2023
174.45
176.46
174.02
174.81
722,581
-0.57(-0.33%)
Jun 20, 2023
175.18
176.94
174.25
175.38
713,287
-0.84(-0.48%)
Jun 16, 2023
177.55
178.37
175.20
176.22
1,545,100
-0.01(-0.01%)
Jun 15, 2023
174.36
177.74
174.36
176.23
1,167,504
+12.48(+7.62%)
May 08, 2023
162.92
164.59
162.73
163.75
1,088,981
+0.14(+0.08%)
May 05, 2023
163.24
165.31
162.83
163.61
1,104,763
+2.10(+1.30%)
May 04, 2023
160.87
163.55
160.26
161.51
1,482,797
-1.09(-0.67%)
May 03, 2023
169.30
169.53
162.32
162.60
1,119,111
-2.85(-1.72%)
May 02, 2023
167.04
167.83
162.87
165.45
1,484,357
-2.42(-1.44%)
May 01, 2023
167.28
168.91
166.49
167.88
1,368,738
+0.72(+0.43%)
Apr 28, 2023
166.09
167.36
165.68
167.16
1,142,674
+1.54(+0.93%)
Apr 27, 2023
163.45
165.92
162.13
165.62
1,144,944
+2.87(+1.76%)
Apr 26, 2023
162.52
163.37
161.38
162.75
1,470,610
+0.01(+0.01%)
Apr 25, 2023
163.00
163.90
161.94
162.74
1,138,815
-0.82(-0.50%)
Apr 24, 2023
160.47
163.74
160.47
163.56
975,964
+2.77(+1.72%)
Apr 21, 2023
162.30
162.56
159.21
160.79
1,094,291
-1.53(-0.94%)
Apr 20, 2023
161.80
164.62
160.64
162.32
2,217,936
-0.43(-0.27%)
Apr 19, 2023
161.34
164.69
158.36
162.75
5,412,643
-24.80(-13.22%)
Apr 18, 2023
187.76
188.83
186.18
187.55
701,008
+1.34(+0.72%)
Apr 17, 2023
184.60
186.23
184.14
186.21
567,301
+1.93(+1.05%)
Apr 14, 2023
186.15
187.70
182.48
184.28
852,710
-2.22(-1.19%)
Apr 13, 2023
185.88
186.65
183.18
186.50
461,841
+1.10(+0.60%)
Apr 12, 2023
187.28
187.79
184.64
185.39
555,751
-0.40(-0.22%)
Apr 11, 2023
187.01
187.73
185.56
185.80
536,679
-0.53(-0.29%)
Apr 10, 2023
182.42
186.59
181.81
186.33
718,750
+3.49(+1.91%)
Apr 06, 2023
184.18
184.57
182.66
182.84
553,097
-2.44(-1.31%)
Apr 05, 2023
185.72
186.65
184.62
185.28
643,236
-1.28(-0.69%)
Apr 04, 2023
191.36
191.36
185.15
186.56
636,836
-4.36(-2.28%)
Apr 03, 2023
191.31
192.67
190.70
190.91
749,078
-1.18(-0.62%)
Mar 31, 2023
187.76
192.24
187.42
192.10
958,842
+4.75(+2.54%)
Mar 30, 2023
187.35
188.12
186.49
187.34
705,499
+1.75(+0.94%)
Mar 29, 2023
184.56
185.93
183.74
185.60
594,422
+2.44(+1.33%)
Mar 28, 2023
188.15
188.46
181.70
183.16
969,014
-5.77(-3.05%)
Mar 27, 2023
189.86
191.40
188.50
188.92
779,403
-0.04(-0.02%)
Mar 24, 2023
187.63
188.96
184.88
188.96
588,999
+0.60(+0.32%)
Mar 23, 2023
188.46
191.01
186.70
188.36
699,922
+0.41(+0.22%)
Mar 22, 2023
191.25
192.82
187.87
187.95
582,836
-3.76(-1.96%)
Mar 21, 2023
189.92
192.20
189.61
191.70
629,828
+3.01(+1.59%)
Mar 20, 2023
185.81
188.84
185.71
188.69
624,030
+3.34(+1.80%)
Mar 17, 2023
190.81
190.81
183.83
185.35
1,645,867
-5.45(-2.86%)
Mar 16, 2023
184.42
191.01
183.88
190.81
947,097
+4.86(+2.61%)
Mar 15, 2023
185.28
188.15
182.49
185.94
940,328
-2.61(-1.39%)
Mar 14, 2023
187.75
190.73
186.69
188.56
885,271
+2.84(+1.53%)
Mar 13, 2023
186.12
188.95
185.35
185.72
740,201
-2.02(-1.08%)
Mar 10, 2023
191.84
191.84
186.44
187.74
709,272
-5.66(-2.93%)
Mar 09, 2023
197.83
198.77
193.30
193.40
590,832
-3.72(-1.89%)
Mar 08, 2023
196.44
197.54
195.65
197.11
576,934
+0.64(+0.33%)
Mar 07, 2023
200.07
200.44
195.83
196.47
475,788
-3.61(-1.80%)
Mar 06, 2023
199.01
200.76
199.01
200.08
634,470
+1.34(+0.67%)
Mar 03, 2023
199.39
199.67
198.00
198.74
667,773
+0.11(+0.05%)
Mar 02, 2023
196.94
199.35
196.31
198.63
525,137
+0.73(+0.37%)
Mar 01, 2023
199.24
200.53
197.47
197.90
528,735
-1.62(-0.81%)
Feb 28, 2023
199.43
201.36
199.16
199.52
831,028
-0.10(-0.05%)
Feb 27, 2023
201.19
201.62
198.74
199.62
700,416
-0.01(-0.01%)
Feb 24, 2023
198.83
200.29
198.56
199.63
537,248
-2.06(-1.02%)
Feb 23, 2023
202.85
202.85
199.38
201.69
599,960
+1.20(+0.60%)
Feb 22, 2023
202.40
202.40
199.20
200.48
700,752
-1.48(-0.73%)
Feb 21, 2023
209.38
209.38
201.40
201.97
1,125,585
-8.28(-3.94%)
Feb 17, 2023
209.77
211.31
208.60
210.25
1,092,439
-0.31(-0.15%)
Feb 16, 2023
208.23
211.26
207.29
210.57
1,433,645
+1.60(+0.77%)
Feb 15, 2023
202.96
209.04
202.96
208.97
971,333
+4.45(+2.18%)
Feb 14, 2023
206.08
207.10
202.77
204.51
917,873
-3.06(-1.47%)
Feb 13, 2023
202.46
207.77
202.27
207.57
1,467,183
+5.47(+2.70%)
Feb 10, 2023
199.59
202.23
198.51
202.10
1,211,039
+2.24(+1.12%)
Feb 09, 2023
200.20
200.47
198.56
199.87
1,606,892
+1.67(+0.84%)
Feb 08, 2023
197.00
201.25
191.90
198.19
1,496,761
+2.33(+1.19%)
Feb 07, 2023
195.45
196.37
192.05
195.87
982,870
-0.76(-0.38%)
Feb 06, 2023
195.90
198.28
195.60
196.62
919,668
-1.00(-0.51%)
Feb 03, 2023
196.64
200.07
196.64
197.62
755,069
-0.98(-0.49%)
Feb 02, 2023
197.13
199.85
196.84
198.61
1,272,793
+2.85(+1.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.