Stockscreener 앱 받기
157.39
0.10%
-0.0745
Cdw Corp 주식 (CDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $159.2 | $156.8 | $2.34 | 346,147.0 | +0.01% |
| 2025-10-29 | $158.1 | $154.8 | $3.37 | 1,642,945.0 | +0.74% |
| 2025-10-28 | $158.9 | $154.7 | $4.25 | 931,546.0 | -1.93% |
| 2025-10-27 | $160.8 | $156.4 | $4.45 | 1,832,733.0 | +0.68% |
| 2025-10-24 | $161.1 | $157.4 | $3.61 | 1,141,196.0 | -0.20% |
| 2025-10-23 | $159.4 | $154.8 | $4.52 | 1,047,258.0 | +1.36% |
| 2025-10-22 | $161.1 | $156.2 | $4.85 | 2,227,463.0 | -0.11% |
| 2025-10-21 | $157.4 | $153.8 | $3.57 | 1,090,664.0 | +0.74% |
| 2025-10-20 | $155.7 | $153.1 | $2.54 | 1,058,157.0 | +1.92% |
| 2025-10-17 | $153.4 | $150.2 | $3.18 | 1,431,105.0 | +0.89% |
| 2025-10-16 | $151.4 | $146.8 | $4.59 | 1,545,749.0 | +1.53% |
| 2025-10-15 | $152.4 | $148.6 | $3.79 | 966,910.0 | -1.00% |
| 2025-10-14 | $151.1 | $145.8 | $5.24 | 1,335,812.0 | +1.91% |
| 2025-10-13 | $148.3 | $145.2 | $3.13 | 1,349,963.0 | +1.70% |
| 2025-10-10 | $152.4 | $144.9 | $7.54 | 1,457,995.0 | -4.45% |
| 2025-10-09 | $157.0 | $151.0 | $5.98 | 1,150,808.0 | -3.27% |
| 2025-10-08 | $157.1 | $154.0 | $3.08 | 1,178,455.0 | +1.08% |
| 2025-10-07 | $158.7 | $154.5 | $4.14 | 855,859.0 | -1.33% |
| 2025-10-06 | $161.5 | $157.2 | $4.30 | 1,155,453.0 | -1.21% |
| 2025-10-03 | $162.5 | $159.1 | $3.34 | 1,036,177.0 | -0.09% |
| 2025-10-02 | $160.6 | $158.6 | $1.97 | 1,028,814.0 | +0.27% |
| 2025-10-01 | $160.6 | $158.7 | $1.82 | 1,147,641.0 | -0.18% |
| 2025-09-30 | $162.0 | $158.0 | $4.02 | 1,416,499.0 | -1.83% |
Cdw Corp 주식 (CDW) 연도별 가격 이력
이 심층 분석에서는 Cdw Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cdw Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cdw Corp 주식 (CDW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $162.5 | $144.9 | $17.57 | 26,958,850.0 | -1.22% |
| 2025-09 | $171.6 | $156.7 | $14.89 | 31,398,119.0 | -3.33% |
| 2025-08 | $173.4 | $159.7 | $13.69 | 28,090,945.0 | -5.52% |
| 2025-07 | $183.9 | $173.8 | $10.06 | 17,444,301.0 | -2.36% |
| 2025-06 | $181.0 | $169.3 | $11.74 | 25,352,277.0 | -0.98% |
| 2025-05 | $192.3 | $159.0 | $33.29 | 28,433,325.0 | +12.33% |
| 2025-04 | $165.4 | $137.3 | $28.12 | 36,050,014.0 | +0.19% |
| 2025-03 | $179.6 | $158.8 | $20.84 | 26,306,359.0 | -10.07% |
| 2025-02 | $222.9 | $175.1 | $47.78 | 26,744,075.0 | -10.52% |
| 2025-01 | $200.9 | $168.4 | $32.46 | 25,184,515.0 | +14.42% |
Cdw Corp 주식 (CDW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $183.1 | $170.7 | $12.44 | 22,208,833.0 | -1.47% |
| 2024-11 | $204.8 | $172.9 | $31.81 | 32,244,902.0 | -6.53% |
| 2024-10 | $226.8 | $188.1 | $38.67 | 21,139,829.0 | -16.82% |
| 2024-09 | $230.9 | $207.8 | $23.05 | 13,474,723.0 | +0.29% |
| 2024-08 | $231.4 | $205.9 | $25.46 | 22,679,183.0 | +3.45% |
| 2024-07 | $241.3 | $213.6 | $27.62 | 19,796,404.0 | -2.56% |
| 2024-06 | $236.4 | $219.3 | $17.12 | 17,713,467.0 | +0.10% |
| 2024-05 | $238.0 | $213.0 | $24.93 | 20,102,250.0 | -7.54% |
| 2024-04 | $263.4 | $234.4 | $28.93 | 13,487,029.0 | -5.44% |
| 2024-03 | $259.4 | $243.7 | $15.65 | 13,042,962.0 | +3.89% |
| 2024-02 | $248.2 | $225.4 | $22.81 | 15,134,391.0 | +8.60% |
| 2024-01 | $231.8 | $212.7 | $19.09 | 15,664,149.0 | -0.26% |
Cdw Corp 주식 (CDW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $229.4 | $208.3 | $21.12 | 23,574,270.0 | +7.80% |
| 2023-11 | $219.7 | $185.0 | $34.67 | 15,739,193.0 | +5.23% |
| 2023-10 | $215.8 | $194.8 | $20.97 | 14,708,840.0 | -0.67% |
| 2023-09 | $215.7 | $197.3 | $18.41 | 12,523,605.0 | -4.45% |
| 2023-08 | $212.4 | $185.1 | $27.27 | 13,820,062.0 | +12.87% |
| 2023-07 | $191.6 | $180.4 | $11.19 | 11,022,487.0 | +1.95% |
| 2023-06 | $184.4 | $167.7 | $16.65 | 17,806,280.0 | +6.88% |
| 2023-05 | $176.1 | $162.6 | $13.55 | 21,378,801.0 | +1.24% |
| 2023-04 | $195.5 | $160.7 | $34.81 | 21,257,340.0 | -12.98% |
| 2023-03 | $203.7 | $184.3 | $19.34 | 16,757,235.0 | -3.72% |
| 2023-02 | $215.0 | $194.8 | $20.23 | 19,032,477.0 | +3.26% |
| 2023-01 | $201.8 | $177.6 | $24.17 | 15,498,408.0 | +9.77% |
1.19%
자본화:
|
볼륨(24시간):