CHRW weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.88 |
| 2017 | -0.54 |
| 2017 | 0.57 |
| 2017 | 5.65 |
| 2017 | -2.34 |
| 2017 | 1.47 |
| 2017 | 3.12 |
| 2017 | 1.53 |
| 2017 | -0.39 |
| 2017 | 0.61 |
| 2017 | -0.52 |
| 2017 | -1.82 |
| 2017 | 0.47 |
| 2017 | -2.31 |
| 2017 | -1.79 |
| 2017 | 2.7 |
| 2017 | -5.58 |
| 2017 | 0.26 |
| 2017 |
In the last 52 weeks, CHRW increased in 30 and decreased in 22. The average return for this period was +0.95%, while the median return was +1.04%. Maximum gain was +21.29% on 2025-10-31 and maximum loss was -9.81% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, CHRW increased in 30 and decreased in 22. The average return for this period was +0.95%, while the median return was +1.04%. Maximum gain was +21.29% on 2025-10-31 and maximum loss was -9.81% on 2025-04-04.
In the last 52 weeks, CHRW increased in 30 and decreased in 22. The average return for this period was +0.95%, while the median return was +1.04%. Maximum gain was +21.29% on 2025-10-31 and maximum loss was -9.81% on 2025-04-04.
| 2025-12-26 | 166.8 | 164.6 | -1.3% |
| 2025-12-19 | 157.2 | 166.5 | +5.9% |
| 2025-12-12 | 156.4 | 157.1 | +0.5% |
| 2025-12-05 | 158.6 | 157.2 | -0.9% |
| 2025-11-28 | 151.5 | 158.9 | +4.9% |
| 2025-11-21 | 152.8 | 151.7 | -0.7% |
| 2025-11-14 | 149.6 | 152.8 | +2.1% |
| 2025-11-07 | 152.2 | 149.4 | -1.8% |
| 2025-10-31 | 127.0 | 154.0 | +21.3% |
| 2025-10-24 | 127.8 | 126.1 | -1.3% |
| 2025-10-17 | 125.7 | 127.4 | +1.3% |
| 2025-10-10 | 134.7 | 125.3 | -6.9% |
| 2025-10-03 | 133.4 | 135.4 | +1.5% |
| 2025-09-26 | 136.0 | 131.8 | -3.1% |
| 2025-09-19 | 132.7 | 136.1 | +2.5% |
| 2025-09-12 | 126.4 | 132.4 | +4.8% |
| 2025-09-05 | 128.0 | 126.1 | -1.5% |
| 2025-08-29 | 124.8 | 128.7 | +3.1% |
| 2025-08-22 | 121.4 | 125.2 | +3.1% |
| 2025-08-15 | 116.8 | 121.2 | +3.8% |
| 2025-08-08 | 113.9 | 116.8 | +2.5% |
| 2025-08-01 | 102.2 | 113.9 | +11.4% |
| 2025-07-25 | 97.3 | 102.7 | +5.6% |
| 2025-07-18 | 98.8 | 97.5 | -1.3% |
| 2025-07-11 | 97.8 | 99.4 | +1.7% |
| 2025-07-03 | 96.8 | 98.0 | +1.3% |
| 2025-06-27 | 92.7 | 96.7 | +4.3% |
| 2025-06-20 | 94.5 | 92.6 | -2.0% |
| 2025-06-13 | 96.0 | 93.5 | -2.6% |
| 2025-06-06 | 96.1 | 95.8 | -0.3% |
| -5.25 |
| 2017 | -2.79 |
| 2017 | -0.5 |
| 2017 | 0.79 |
| 2017 | 0.67 |
| 2017 | 3.35 |
| 2017 | -4.3 |
| 2017 | 2.26 |
| 2017 | -1.68 |
| 2017 | 2.1 |
| 2017 | -3.72 |
| 2017 | -0.68 |
| 2017 | 2.58 |
| 2017 | -2.22 |
| 2017 | 1.4 |
| 2017 | 3.15 |
| 2017 | 0.96 |
| 2017 | 3.96 |
| 2017 | -3.03 |
| 2017 | 2.14 |
| 2017 | 3.83 |
| 2017 | 0.31 |
| 2017 | 0.93 |
| 2017 | 0.22 |
| 2017 | 1.45 |
| 2017 | -0.29 |
| 2017 | 1.11 |
| 2017 | -2.36 |
| 2017 | 1.35 |
| 2017 | 8.86 |
| 2017 | 0.95 |
| 2017 | -2.34 |
| 2017 | 2.09 |
| 2017 | 0.55 |
| 2018 | -0.19 |
| 2018 | 5.47 |
| 2018 | 0.7 |
| 2018 | 1.96 |
| 2018 | -4.67 |
| 2018 | -2.07 |
| 2018 | 3.03 |
| 2018 | 0.14 |
| 2018 | -3.75 |
| 2018 | 2.84 |
| 2018 | 0.11 |
| 2018 | -1.37 |
| 2018 | 1.93 |
| 2018 | -3.26 |
| 2018 | 4.02 |
| 2018 | -3.47 |
| 2018 | -1.61 |
| 2018 | -10.37 |
| 2018 | 4.27 |
| 2018 | 2.15 |
| 2018 | -0.61 |
| 2018 | -0.44 |
| 2018 | 1.12 |
| 2018 | 1.83 |
| 2018 | -1.04 |
| 2018 | -5.17 |
| 2018 | 0.96 |
| 2018 | 2.35 |
| 2018 | 3.58 |
| 2018 | 1.25 |
| 2018 | 4.92 |
| 2018 | -1.03 |
| 2018 | 2.09 |
| 2018 | -0.53 |
| 2018 | -0.67 |
| 2018 | 0.61 |
| 2018 | 3.14 |
| 2018 | -2.63 |
| 2018 | 0.67 |
| 2018 | -1.4 |
| 2018 | -5.89 |
| 2018 | -1.35 |
| 2018 | -4.98 |
| 2018 | 1.73 |
| 2018 | 0.71 |
| 2018 | 1.51 |
| 2018 | -1.64 |
| 2018 | 2.59 |
| 2018 | -6.21 |
| 2018 | -3.35 |
| 2018 | -4.41 |
| 2018 | 3.05 |
| 2019 | -1.03 |
| 2019 | 4 |
| 2019 | 4.6 |
| 2019 | -1.23 |
| 2019 | 0.63 |
| 2019 | 3.08 |
| 2019 | 1.37 |
| 2019 | 0.89 |
| 2019 | -2.37 |
| 2019 | -3.27 |
| 2019 | 1.91 |
| 2019 | -4.85 |
| 2019 | 2.86 |
| 2019 | 2.1 |
| 2019 | 1.6 |
| 2019 | -1.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 194 | 198.28 | 193.86 | 196.5 | — |
| 2026-07-10 | 193.53 | 195.43 | 192.24 | 193.5 | — |
| 2026-07-09 | 190.81 | 195.26 | 190.25 | 192.76 | — |
| 2026-07-08 | 191.27 | 191.27 | 187.12 | 189.95 | — |
| 2026-07-07 | 189.58 | 191.3 | 188.65 | 190.95 | — |
| 2026-07-06 | 190.43 | 192.29 | 186.74 | 188.57 | — |
| 2026-07-02 | 193.27 | 193.98 | 187.77 | 189.85 | — |
| 2026-07-01 | 188.36 | 193.38 | 186.25 | 191.27 | — |
| 2026-06-30 | 184.74 | 188.94 | 181.79 | 188.34 | — |
| 2026-06-29 | 179.33 | 185.08 | 178.87 | 184.75 | — |
| 2026-06-26 | 180.34 | 181.72 | 178.55 | 179.33 | — |
| 2026-06-25 | 179.28 | 183.22 | 177.53 | 180.34 | — |
| 2026-06-24 | 178.26 | 180.9 | 175.84 | 177.28 | — |
| 2026-06-23 | 187.77 | 190 | 177.55 | 178.84 | — |
| 2026-06-22 | 185.04 | 189.6 | 184.36 | 187.07 | — |
| 2026-06-18 | 186.96 | 188.43 | 182.8 | 185.04 | — |
| 2026-06-17 | 188.7 | 189.4 | 184.5 | 185.2 | — |
| 2026-06-16 | 188.85 | 190.67 | 187.31 | 189.4 | — |
| 2026-06-15 | 191.3 | 193.25 | 188.42 | 190.25 | — |
| 2026-06-12 | 194.39 | 195 | 191.77 | 193.74 | — |
| 2026-06-11 | 185.97 | 191.75 | 185.97 | 191.11 | — |
| 2026-06-10 | 188.7 | 190.6 | 184.33 | 184.99 | — |
| 2026-06-09 | 188.33 | 192.5 | 186.46 | 191.65 | — |
| 2026-06-05 | 182.58 | 186.49 | 181.83 | 184.09 | — |
| 2026-06-04 | 183.04 | 187.97 | 182.58 | 184.59 | — |
| 2026-06-03 | 178.06 | 184.63 | 177.51 | 180.74 | — |
| 2026-06-02 | 179.85 | 180.13 | 177.48 | 178.52 | — |
| 2026-06-01 | 178.01 | 180.86 | 175.9 | 179.89 | — |
| 2026-05-29 | 174.28 | 179.49 | 174.15 | 178.65 | — |
| 2026-05-28 | 174.96 | 175.67 | 172.76 | 175.41 | — |
| 2026-05-27 | 179.27 | 181 | 175.66 | 176.49 | — |
| 2026-05-22 | 178.25 | 178.76 | 173.12 | 174.23 | — |
| 2026-05-21 | 180.01 | 180.01 | 175.49 | 178.13 | — |
| 2026-05-20 | 177.54 | 184.27 | 176.55 | 180.64 | — |
| 2026-05-19 | 169.37 | 174.69 | 167.86 | 173.02 | — |
| 2026-05-18 | 165.02 | 170.69 | 162.41 | 169.72 | — |
| 2026-05-15 | 162.81 | 166.72 | 162.04 | 163.59 | — |
| 2026-05-14 | 164.84 | 165.12 | 150.4 | 159.78 | — |
| 2026-05-13 | 166.77 | 167.74 | 163.14 | 163.26 | — |
| 2026-05-12 | 169.21 | 170 | 163.61 | 167.21 | — |
| 2026-05-11 | 171.57 | 172.25 | 169.27 | 169.98 | — |
| 2026-05-08 | 171.37 | 172.26 | 168.32 | 171.39 | — |
| 2026-05-07 | 168.59 | 172.05 | 167.57 | 171.37 | — |
| 2026-05-06 | 168.87 | 169.75 | 165.6 | 168.59 | — |
| 2026-05-05 | 163.23 | 167.68 | 162.02 | 167.13 | — |
| 2026-05-04 | 171.43 | 172.26 | 159.12 | 161.24 | — |
| 2026-05-01 | 184.77 | 185.67 | 176.99 | 177.3 | — |
| 2026-04-30 | 189.3 | 190 | 179.51 | 181.81 | — |
| 2026-04-29 | 187.43 | 190.05 | 185.54 | 186.43 | — |
| 2026-04-28 | 188.41 | 190.15 | 186.78 | 187.96 | — |
| 2026-04-27 | 183.34 | 189.04 | 182.35 | 188.41 | — |
| 2026-04-24 | 183 | 183.78 | 180.3 | 183.03 | — |
| 2026-04-23 | 182.88 | 185.04 | 182.06 | 183.74 | — |
| 2026-04-22 | 183.99 | 185.72 | 181.78 | 182.35 | — |
| 2026-04-21 | 183.25 | 185.25 | 180.1 | 183.64 | — |
| 2026-04-20 | 180.08 | 184.64 | 177.5 | 183.95 | — |
| 2026-04-17 | 182.4 | 187.09 | 181.31 | 182.24 | — |
| 2026-04-16 | 168.08 | 183.25 | 168.08 | 181.61 | — |
| 2026-04-15 | 168.51 | 168.98 | 166.96 | 168.08 | — |
| 2026-04-14 | 164.72 | 168.57 | 163.8 | 168.51 | — |
| 2026-04-13 | 163.46 | 165.1 | 159.96 | 164.92 | — |
| 2026-04-10 | 169.73 | 171.32 | 163.16 | 163.49 | — |
| 2026-04-09 | 172.42 | 174.89 | 168.68 | 170.2 | — |
| 2026-04-08 | 166.35 | 172.74 | 166.35 | 172.42 | — |
| 2026-04-07 | 168.13 | 169.07 | 164.57 | 166.1 | — |
| 2026-04-06 | 167.9 | 169.15 | 166.59 | 169.01 | — |
| 2026-04-02 | 165.47 | 170 | 165.18 | 167.84 | — |
| 2026-04-01 | 167.7 | 170.78 | 166.58 | 168.5 | — |
| 2026-03-31 | 163.34 | 167.86 | 162.89 | 166.07 | — |
| 2026-03-30 | 163.99 | 164.48 | 160.45 | 161.92 | — |
| 2026-03-27 | 166.93 | 167.19 | 160.93 | 161.57 | — |
| 2026-03-26 | 168.33 | 171.01 | 167.58 | 167.66 | — |
| 2026-03-25 | 170.29 | 172.85 | 167.65 | 169.74 | — |
| 2026-03-24 | 166.83 | 172.99 | 165.92 | 169.2 | — |
| 2026-03-23 | 171.52 | 174.22 | 166.68 | 166.84 | — |
| 2026-03-20 | 173.54 | 175.01 | 166.65 | 168.88 | — |
| 2026-03-19 | 169.29 | 175.74 | 168.12 | 174.81 | — |
| 2026-03-18 | 171.06 | 171.81 | 169.88 | 170.64 | — |
| 2026-03-17 | 172.1 | 174 | 171.04 | 171.72 | — |
| 2026-03-16 | 171.75 | 173.51 | 170.43 | 170.48 | — |
| 2026-03-13 | 173.62 | 175.1 | 168.01 | 169.39 | — |
| 2026-03-12 | 173.41 | 175.54 | 170.92 | 171.86 | — |
| 2026-03-11 | 175.89 | 178.87 | 175.46 | 175.78 | — |
| 2026-03-10 | 181.55 | 181.95 | 175.73 | 175.86 | — |
| 2026-03-09 | 177.58 | 182.06 | 174.41 | 181.94 | — |
| 2026-03-06 | 180.2 | 184 | 177.74 | 179.64 | — |
| 2026-03-05 | 187.5 | 191 | 181.71 | 184.81 | — |
| 2026-03-04 | 193.52 | 194.54 | 186.51 | 189.87 | — |
| 2026-03-03 | 184 | 194.26 | 183.27 | 193.32 | — |
| 2026-03-02 | 184.09 | 190.31 | 184 | 187.24 | — |
| 2026-02-27 | 182.61 | 185.62 | 181.48 | 185.25 | — |
| 2026-02-26 | 176.18 | 185.15 | 175.34 | 184.08 | — |
| 2026-02-25 | 179.49 | 180.62 | 173.12 | 175.91 | — |
| 2026-02-25 | 179.49 | 180.62 | 173.12 | 175.91 | — |
| 2026-02-25 | 179.49 | 180.62 | 173.12 | 175.91 | — |
| 2026-02-24 | 177.42 | 178.37 | 172.61 | 177.35 | — |
| 2026-02-23 | 188.65 | 189.94 | 177 | 177.2 | — |
| 2026-02-20 | 185.14 | 190.77 | 183.26 | 190.06 | — |
| 2026-02-19 | 185.5 | 187.27 | 183.75 | 185.19 | — |
| 2026-02-18 | 176.37 | 186.26 | 176.03 | 185.86 | — |
| 2026-02-17 | 179.19 | 182.87 | 177.08 | 177.38 | — |
| 2026-02-13 | 171.89 | 180.18 | 167.84 | 176.01 | — |
| 2026-02-12 | 196.63 | 196.84 | 149.36 | 167.78 | — |
| 2026-02-11 | 197.7 | 200.53 | 196.07 | 196.33 | — |
| 2026-02-10 | 199.5 | 200.99 | 195.48 | 196.61 | — |
| 2026-02-09 | 201.3 | 203.24 | 199.37 | 200.31 | — |
| 2026-02-06 | 198.68 | 203.34 | 197.54 | 200.59 | — |
| 2026-02-05 | 197.73 | 199.63 | 195.7 | 197.44 | — |
| 2026-02-04 | 201.62 | 202.06 | 193.38 | 198.74 | — |
| 2026-02-03 | 199 | 202.8 | 198.94 | 199.71 | — |
| 2026-02-02 | 194.2 | 198.82 | 193.88 | 198.5 | — |
| 2026-01-30 | 191.92 | 195.82 | 189.81 | 194.95 | — |
| 2026-01-29 | 192.85 | 200.33 | 186.24 | 193.72 | — |
| 2026-01-28 | 180.19 | 184.87 | 179.8 | 184.28 | — |
| 2026-01-27 | 178.82 | 181.14 | 175.44 | 180.43 | — |
| 2026-01-26 | 176.9 | 178.38 | 175.75 | 178.11 | — |
| 2026-01-23 | 179.01 | 179.77 | 175.53 | 176.66 | — |
| 2026-01-22 | 179.68 | 179.91 | 177.19 | 177.9 | — |
| 2026-01-21 | 175.77 | 180.21 | 175.5 | 179.38 | — |
| 2026-01-20 | 174.41 | 178.13 | 172.17 | 175.1 | — |