CDW Corp

CDW
🏛️ usa →
164.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 158.68 158.68 158.05 158.04 17.9K
09:31 158.05 158.05 158.05 158.04 0.7K
09:32 158.05 158.72 158.05 158.04 4.3K
09:33 158.33 159.07 158.33 158.82 63.8K
09:34 158.34 158.55 158.34 158.55 8.0K
09:35 158.55 158.55 158.14 158.52 7.6K
09:36 158.11 158.11 158.11 158.11 1.5K
09:37 157.88 157.88 157.88 157.88 2.7K
09:38 157.52 157.52 157.52 157.52 0.7K
09:39 157.91 157.91 157.52 157.52 1.9K
09:40 157.90 157.90 157.34 157.34 2.7K
09:41 157.34 157.55 157.11 157.11 9.5K
09:42 157.20 157.20 157.01 157.01 1.7K
09:43 157.22 157.22 157.03 157.03 4.0K
09:44 157.12 157.12 156.98 156.98 2.3K
09:45 156.70 156.98 156.70 156.98 5.2K
09:46 156.84 156.84 156.76 156.76 2.3K
09:47 156.80 157.01 156.80 157.01 2.2K
09:48 157.03 157.19 157.00 157.18 3.6K
09:49 157.19 157.19 157.18 157.18 0.9K
09:50 157.22 157.47 157.22 157.47 4.2K
09:51 157.48 157.48 157.46 157.46 2.0K
09:52 157.27 157.27 157.27 157.27 1.4K
09:53 157.24 157.39 157.24 157.39 1.3K
09:54 157.30 157.30 157.03 157.03 1.1K
09:55 157.15 157.15 157.15 157.15 1.0K
09:56 157.19 157.19 157.19 157.19 0.2K
09:57 157.07 157.07 157.07 157.07 2.3K
09:58 156.92 156.92 156.92 156.92 2.1K
09:59 156.92 157.12 156.92 157.12 2.7K
10:00 157.51 157.51 157.34 157.34 7.9K
10:01 157.25 157.54 157.25 157.54 2.2K
10:02 157.50 157.62 157.37 157.37 17.1K
10:03 157.34 157.43 157.23 157.23 2.9K
10:04 157.41 157.45 157.41 157.45 3.6K
10:05 157.43 157.44 157.43 157.44 0.7K
10:06 157.44 157.59 157.44 157.58 8.9K
10:07 157.52 157.52 157.45 157.45 0.6K
10:08 157.38 157.50 157.38 157.50 6.4K
10:09 157.63 157.97 157.63 157.97 5.5K
10:11 158.09 158.09 158.04 158.04 0.5K
10:12 157.80 157.84 157.80 157.84 2.0K
10:13 157.84 157.92 157.84 157.92 17.2K
10:14 157.92 157.92 157.89 157.89 4.2K
10:15 157.90 157.90 157.90 157.90 5.1K
10:16 157.87 157.87 157.87 157.87 1.6K
10:17 157.78 157.78 157.78 157.78 1.3K
10:18 157.74 157.74 157.74 157.74 0.3K
10:19 157.76 157.76 157.76 157.76 1.3K
10:20 157.84 157.84 157.84 157.84 0.8K
10:21 157.76 157.77 157.76 157.76 3.9K
10:22 157.65 157.65 157.65 157.65 3.2K
10:23 157.58 157.58 157.58 157.58 0.2K
10:24 157.59 157.60 157.53 157.53 4.3K
10:25 157.61 157.61 157.44 157.47 1.5K
10:26 157.46 157.46 157.46 157.46 0.5K
10:28 157.46 157.46 157.41 157.41 1.4K
10:29 157.37 157.41 157.37 157.41 1.6K
10:30 157.33 157.33 157.33 157.33 0.5K
10:31 157.36 157.36 157.29 157.29 1.7K
10:32 157.24 157.29 157.24 157.29 1.4K
10:33 157.32 157.33 157.32 157.33 3.9K
10:34 157.45 157.48 157.42 157.48 2.2K
10:35 157.48 157.48 157.39 157.45 2.0K
10:36 157.45 157.45 157.45 157.45 1.8K
10:38 157.57 157.57 157.51 157.51 5.3K
10:39 157.51 157.58 157.45 157.58 1.9K
10:40 157.51 157.51 157.42 157.42 2.0K
10:41 157.30 157.30 157.25 157.25 4.9K
10:42 157.22 157.22 157.11 157.11 4.3K
10:43 157.12 157.13 157.12 157.13 0.5K
10:44 157.12 157.19 157.12 157.19 1.9K
10:45 157.16 157.16 157.02 157.01 2.2K
10:46 157.01 157.01 157.01 157.01 0.5K
10:47 156.91 156.97 156.91 156.92 1.4K
10:48 156.94 157.00 156.94 157.00 3.2K
10:49 156.98 156.98 156.95 156.95 3.7K
10:50 156.96 156.96 156.86 156.85 2.5K
10:51 156.84 156.95 156.84 156.95 2.8K
10:52 157.04 157.18 157.03 157.18 4.3K
10:53 157.30 157.30 157.30 157.30 0.6K
10:54 157.23 157.23 157.22 157.22 1.9K
10:55 157.23 157.26 157.23 157.26 2.4K
10:56 157.28 157.28 157.28 157.28 0.6K
10:57 157.12 157.12 157.10 157.10 4.2K
10:58 157.10 157.10 157.09 157.09 0.5K
10:59 157.19 157.19 157.19 157.19 0.6K
11:00 157.18 157.37 157.18 157.37 2.7K
11:01 157.40 157.44 157.40 157.42 14.7K
11:02 157.42 157.49 157.40 157.40 6.5K
11:03 157.22 157.22 157.17 157.17 5.2K
11:06 157.25 157.25 157.15 157.15 1.4K
11:07 157.13 157.16 157.13 157.16 2.2K
11:09 157.14 157.14 157.14 157.14 0.5K
11:10 157.20 157.22 157.20 157.22 1.9K
11:11 157.14 157.35 157.14 157.24 1.8K
11:12 157.15 157.24 157.15 157.24 1.5K
11:13 157.27 157.39 157.27 157.39 5.0K
11:15 157.43 157.58 157.43 157.58 3.6K
11:16 157.68 157.68 157.68 157.68 0.7K
11:17 157.64 157.74 157.64 157.74 1.6K
11:18 157.63 157.63 157.49 157.49 3.4K
11:19 157.47 157.49 157.47 157.49 1.3K
11:20 157.56 157.56 157.56 157.56 1.2K
11:21 157.48 157.48 157.43 157.44 2.1K
11:22 157.44 157.47 157.37 157.37 3.5K
11:23 157.41 157.41 157.41 157.41 0.6K
11:24 157.40 157.40 157.38 157.38 2.6K
11:26 157.36 157.36 157.35 157.35 3.1K
11:27 157.32 157.32 157.32 157.32 0.7K
11:28 157.28 157.28 157.28 157.28 1.1K
11:29 157.31 157.31 157.18 157.21 3.2K
11:30 157.41 157.41 157.38 157.38 3.3K
11:31 157.34 157.34 157.34 157.34 0.9K
11:32 157.38 157.38 157.38 157.38 0.6K
11:33 157.39 157.39 157.39 157.39 3.2K
11:34 157.37 157.48 157.37 157.48 1.8K
11:35 157.38 157.54 157.38 157.43 2.0K
11:36 157.53 157.53 157.50 157.52 6.4K
11:37 157.52 157.60 157.52 157.53 1.3K
11:38 157.54 157.54 157.52 157.51 1.6K
11:39 157.52 157.60 157.52 157.59 3.8K
11:40 157.71 157.71 157.66 157.66 1.8K
11:41 157.64 157.64 157.51 157.51 2.4K
11:42 157.54 157.68 157.54 157.60 11.9K
11:43 157.60 157.87 157.60 157.85 4.1K
11:44 157.90 157.90 157.90 157.90 1.0K
11:45 157.89 157.89 157.89 157.89 0.6K
11:46 157.95 157.95 157.89 157.89 1.0K
11:47 157.91 157.92 157.91 157.92 2.7K
11:48 157.92 157.92 157.92 157.92 0.9K
11:49 157.89 157.92 157.89 157.92 1.4K
11:50 157.93 157.93 157.81 157.85 5.7K
11:51 157.85 157.85 157.85 157.85 1.3K
11:52 157.84 157.84 157.71 157.71 2.3K
11:53 157.75 157.80 157.75 157.80 1.2K
11:54 157.75 157.88 157.75 157.88 3.6K
11:55 157.89 157.89 157.89 157.89 1.7K
11:56 157.81 157.86 157.81 157.86 2.5K
11:57 157.81 157.81 157.81 157.81 0.7K
11:58 157.83 157.83 157.83 157.83 0.5K
11:59 157.92 157.94 157.91 157.94 13.8K
12:00 157.94 157.99 157.93 157.93 2.5K
12:01 157.93 157.93 157.93 157.93 0.2K
12:02 157.85 157.92 157.85 157.92 3.1K
12:03 157.92 157.92 157.83 157.84 1.3K
12:04 157.84 157.84 157.84 157.84 0.7K
12:05 157.83 157.84 157.83 157.84 0.4K
12:06 157.84 157.84 157.84 157.84 1.7K
12:07 158.05 158.05 157.94 157.94 0.5K
12:08 157.94 157.95 157.91 157.95 1.8K
12:09 157.95 158.16 157.95 158.16 2.8K
12:10 158.06 158.07 158.06 158.07 1.9K
12:11 158.07 158.07 158.07 158.07 0.8K
12:13 158.09 158.09 158.09 158.09 1.8K
12:14 158.09 158.09 157.96 157.96 5.5K
12:15 158.01 158.01 158.01 158.01 1.2K
12:16 158.01 158.07 158.01 158.07 1.6K
12:17 157.96 157.98 157.93 157.93 3.2K
12:18 157.90 157.90 157.90 157.90 0.5K
12:19 157.84 157.84 157.76 157.76 2.9K
12:20 157.71 157.71 157.71 157.71 0.8K
12:21 157.72 157.72 157.70 157.70 1.5K
12:22 157.66 157.71 157.58 157.61 1.8K
12:23 157.61 157.65 157.61 157.65 4.6K
12:24 157.67 157.67 157.63 157.65 0.8K
12:25 157.82 157.82 157.82 157.82 1.8K
12:26 157.71 157.71 157.67 157.67 0.8K
12:27 157.67 157.72 157.67 157.72 0.8K
12:28 157.71 157.71 157.71 157.71 0.6K
12:29 157.71 157.71 157.58 157.65 5.0K
12:30 157.67 157.79 157.67 157.79 5.4K
12:31 157.97 158.52 157.97 158.52 29.9K
12:32 158.51 158.85 158.51 158.79 38.4K
12:33 158.80 158.81 158.80 158.81 2.6K
12:34 158.78 158.81 158.78 158.81 1.1K
12:35 158.82 158.82 158.81 158.81 1.2K
12:36 158.76 158.76 158.53 158.53 4.5K
12:37 158.53 158.53 158.45 158.45 5.2K
12:38 158.49 158.60 158.13 158.13 3.2K
12:39 158.11 158.12 158.11 158.12 0.6K
12:40 158.12 158.12 157.93 158.12 2.3K
12:41 158.12 158.12 158.12 158.12 1.3K
12:43 158.12 158.12 158.12 158.12 0.8K
12:44 157.94 158.07 157.85 158.07 14.1K
12:45 158.06 158.27 158.06 158.14 0.8K
12:46 158.16 158.16 158.16 158.16 0.4K
12:48 158.16 158.33 158.13 158.33 2.3K
12:49 158.23 158.30 158.12 158.12 2.0K
12:50 158.05 158.05 157.97 157.97 0.9K
12:52 158.00 158.00 158.00 158.00 0.5K
12:53 157.95 157.95 157.94 157.94 0.4K
12:54 157.90 157.90 157.65 157.65 24.2K
12:55 157.75 157.75 157.75 157.75 0.8K
12:56 157.75 157.75 157.75 157.75 0.4K
12:57 157.75 157.75 157.75 157.75 0.5K
12:58 157.73 157.74 157.65 157.65 3.8K
12:59 157.61 157.61 157.61 157.61 1.3K
13:00 157.51 157.51 157.51 157.51 0.2K
13:01 157.46 157.46 157.37 157.37 0.6K
13:02 157.52 157.52 157.52 157.52 0.3K
13:03 157.50 157.55 157.48 157.55 5.8K
13:04 157.70 157.71 157.65 157.65 17.4K
13:05 157.74 157.74 157.74 157.74 1.4K
13:07 158.22 158.22 158.22 158.22 0.3K
13:08 158.03 158.03 158.03 158.03 0.9K
13:09 158.03 158.03 158.03 158.03 0.4K
13:10 157.84 157.84 157.84 157.84 5.9K
13:11 157.91 157.91 157.77 157.91 2.5K
13:12 157.90 157.90 157.90 157.90 5.9K
13:14 157.93 158.10 157.93 158.10 3.1K
13:15 157.85 158.00 157.82 158.00 3.7K
13:16 157.81 157.81 157.79 157.79 1.0K
13:19 158.04 158.04 157.91 157.91 0.6K
13:20 157.78 157.78 157.78 157.78 3.1K
13:21 157.84 157.86 157.83 157.83 2.1K
13:22 157.79 157.79 157.77 157.77 16.5K
13:23 157.74 157.74 157.45 157.45 1.6K
13:24 157.58 157.63 157.58 157.63 19.4K
13:25 157.63 157.63 157.55 157.63 29.5K
13:26 157.55 157.56 157.49 157.56 3.4K
13:27 157.55 157.55 157.55 157.55 0.4K
13:28 157.53 157.53 157.51 157.51 1.0K
13:29 157.42 157.43 157.42 157.43 0.7K
13:30 157.35 157.35 157.32 157.32 2.4K
13:31 157.25 157.25 157.25 157.25 0.7K
13:32 157.16 157.16 157.16 157.16 1.0K
13:33 157.10 157.10 156.95 157.08 2.4K
13:34 157.11 157.25 157.11 157.25 2.1K
13:35 157.20 157.20 157.20 157.20 0.7K
13:37 157.18 157.19 157.11 157.19 2.6K
13:38 157.36 157.45 157.30 157.30 1.4K
13:39 157.44 157.44 157.30 157.31 1.6K
13:40 157.44 157.78 157.38 157.78 6.9K
13:41 157.56 157.56 157.44 157.44 2.8K
13:42 157.46 157.46 157.46 157.46 0.5K
13:43 157.34 157.34 157.34 157.34 0.3K
13:44 157.50 157.50 157.50 157.50 2.8K
13:45 157.59 157.59 157.50 157.50 2.1K
13:48 157.55 157.55 157.55 157.55 0.3K
13:49 157.55 157.55 157.46 157.46 1.0K
13:50 157.51 157.51 157.43 157.43 4.2K
13:51 157.36 157.36 157.25 157.25 2.6K
13:52 157.23 157.23 157.16 157.16 1.1K
13:53 157.25 157.25 157.12 157.20 3.8K
13:54 157.19 157.23 157.19 157.23 4.4K
13:55 157.30 157.31 157.25 157.25 2.7K
13:56 157.18 157.18 157.18 157.18 0.9K
13:57 157.16 157.16 157.05 157.13 2.2K
13:58 157.13 157.13 157.00 157.00 1.6K
13:59 157.07 157.14 157.07 157.13 3.7K
14:00 157.09 157.09 157.09 157.09 2.4K
14:01 157.11 157.14 157.11 157.11 1.1K
14:02 157.11 157.12 157.11 157.12 7.8K
14:03 156.98 156.98 156.98 156.98 2.8K
14:04 156.93 156.93 156.89 156.89 1.5K
14:05 157.00 157.03 157.00 157.00 2.0K
14:06 157.12 157.12 157.00 157.01 8.9K
14:07 157.01 157.01 157.01 157.01 0.4K
14:08 157.01 157.01 157.01 157.01 0.5K
14:09 156.85 156.85 156.80 156.80 2.9K
14:10 156.88 156.90 156.81 156.88 1.1K
14:11 156.88 156.97 156.88 156.97 1.6K
14:12 156.94 157.05 156.94 157.04 6.3K
14:13 157.05 157.05 157.05 157.04 1.7K
14:14 157.06 157.19 157.06 157.19 5.6K
14:15 157.39 157.39 157.39 157.39 0.3K
14:16 157.26 157.44 157.26 157.40 2.6K
14:17 157.25 157.41 157.25 157.41 1.0K
14:19 157.48 157.48 157.48 157.48 2.3K
14:22 157.56 157.56 157.50 157.50 3.1K
14:23 157.64 157.64 157.64 157.64 0.5K
14:24 157.51 157.51 157.51 157.51 0.9K
14:25 157.44 157.49 157.44 157.49 0.9K
14:26 157.51 157.51 157.51 157.51 0.9K
14:27 157.36 157.36 157.29 157.29 3.1K
14:28 157.36 157.65 157.36 157.65 11.5K
14:31 157.66 157.73 157.66 157.73 0.9K
14:32 157.79 157.79 157.70 157.72 1.6K
14:33 157.72 157.73 157.72 157.73 2.2K
14:34 157.73 157.84 157.73 157.78 1.7K
14:35 157.75 157.75 157.75 157.75 0.4K
14:36 157.73 157.79 157.73 157.79 2.0K
14:37 157.79 157.92 157.79 157.92 4.6K
14:38 157.92 157.92 157.92 157.92 0.2K
14:39 157.87 157.92 157.87 157.92 3.4K
14:40 157.95 158.05 157.95 158.00 4.3K
14:41 158.06 158.16 157.91 157.94 12.0K
14:42 157.89 157.89 157.89 157.89 1.2K
14:43 157.87 157.87 157.87 157.87 0.9K
14:44 157.82 157.82 157.82 157.82 1.2K
14:45 157.78 157.78 157.78 157.78 0.2K
14:46 157.78 157.78 157.61 157.61 2.9K
14:47 157.64 157.69 157.58 157.58 2.7K
14:49 157.66 157.66 157.66 157.66 7.5K
14:51 157.72 157.72 157.66 157.66 3.1K
14:52 157.66 157.66 157.66 157.66 0.5K
14:53 157.66 157.66 157.66 157.66 1.0K
14:54 157.66 157.66 157.65 157.65 2.9K
14:55 157.67 157.71 157.67 157.71 3.2K
14:56 157.72 157.72 157.72 157.72 0.4K
14:57 157.64 157.80 157.64 157.80 1.6K
14:58 157.79 157.79 157.69 157.69 0.9K
14:59 157.69 157.69 157.69 157.69 0.8K
15:00 157.56 157.56 157.44 157.44 6.5K
15:02 157.58 157.58 157.49 157.49 1.0K
15:04 157.52 157.52 157.32 157.40 3.8K
15:05 157.29 157.29 157.24 157.29 2.6K
15:07 157.23 157.28 157.23 157.28 1.4K
15:08 157.21 157.21 157.21 157.21 1.3K
15:09 157.23 157.23 157.22 157.23 1.8K
15:10 157.27 157.27 157.27 157.26 5.4K
15:11 157.26 157.26 157.26 157.26 1.9K
15:12 157.26 157.26 157.19 157.26 0.8K
15:13 157.27 157.27 157.26 157.26 2.8K
15:14 157.22 157.22 157.13 157.13 4.0K
15:15 157.15 157.15 157.15 157.15 1.3K
15:16 157.20 157.21 157.13 157.13 2.4K
15:17 157.13 157.13 157.13 157.13 1.5K
15:18 157.04 157.04 157.04 157.04 1.4K
15:19 156.95 156.95 156.95 156.95 0.7K
15:20 156.95 157.02 156.95 157.01 2.8K
15:21 156.93 156.93 156.93 156.93 1.4K
15:22 157.00 157.00 157.00 157.00 1.7K
15:23 157.04 157.04 156.85 156.85 9.3K
15:24 156.94 157.01 156.94 157.01 1.0K
15:25 157.06 157.14 157.06 157.14 4.2K
15:26 157.01 157.01 157.01 157.01 2.6K
15:27 157.04 157.04 156.97 156.97 0.9K
15:28 156.99 156.99 156.90 156.90 2.6K
15:29 156.95 157.01 156.95 157.01 5.1K
15:30 157.08 157.11 157.08 157.11 1.5K
15:31 157.15 157.15 157.15 157.15 1.1K
15:32 157.18 157.18 157.16 157.16 3.9K
15:33 157.20 157.20 157.19 157.19 1.6K
15:34 157.19 157.24 157.18 157.24 8.4K
15:35 157.25 157.25 157.22 157.24 5.1K
15:36 157.18 157.23 157.15 157.15 3.7K
15:37 157.11 157.21 157.11 157.21 3.5K
15:38 157.22 157.23 157.22 157.23 1.3K
15:39 157.23 157.24 157.23 157.24 3.1K
15:40 157.24 157.24 157.24 157.24 2.0K
15:41 157.31 157.31 157.25 157.28 3.5K
15:42 157.27 157.38 157.27 157.38 6.3K
15:43 157.50 157.50 157.45 157.45 3.5K
15:44 157.46 157.47 157.37 157.37 5.1K
15:45 157.42 157.42 157.33 157.33 3.8K
15:46 157.17 157.17 157.12 157.12 8.1K
15:47 157.12 157.16 157.12 157.14 9.8K
15:48 157.15 157.20 157.14 157.16 11.3K
15:49 157.15 157.21 157.14 157.14 2.5K
15:50 157.11 157.19 157.11 157.19 20.8K
15:51 157.22 157.32 157.22 157.27 14.2K
15:52 157.30 157.34 157.29 157.32 12.9K
15:53 157.14 157.14 157.00 157.06 15.1K
15:54 157.16 157.16 156.98 156.98 26.4K
15:55 156.94 156.94 156.79 156.89 21.3K
15:56 156.91 156.99 156.91 156.94 25.8K
15:57 156.99 157.01 156.94 156.95 27.1K
15:58 156.94 157.00 156.92 156.93 39.1K
15:59 156.95 157.00 156.94 156.97 300.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available