CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	144.52	147.02	142.50	146.25	146.25	1.18%	1,254,653
Dec 4, 2025	143.62	145.44	142.43	144.54	144.54	0.60%	1,414,496
Dec 3, 2025	142.99	145.16	142.42	143.68	143.68	-0.33%	963,944
Dec 2, 2025	143.44	144.80	141.93	144.16	144.16	0.79%	929,454
Dec 1, 2025	143.46	145.04	142.23	143.03	143.03	-0.83%	1,160,677
Nov 28, 2025	144.23	145.08	142.47	144.22	144.22	-0.12%	541,463
Nov 26, 2025	143.23	145.39	142.39	144.40	144.40	0.82%	1,143,826
Nov 25, 2025	143.87	144.97	142.30	143.23	143.23	0.92%	1,164,019
Nov 24, 2025	140.90	142.47	139.47	141.92	141.29	1.23%	1,731,264
Nov 21, 2025	136.62	142.41	135.63	140.20	139.58	2.61%	2,063,062
Nov 20, 2025	141.66	142.15	135.92	136.64	136.03	-2.20%	1,427,319
Nov 19, 2025	139.49	140.44	138.08	139.71	139.09	-0.07%	1,054,690
Nov 18, 2025	140.04	141.76	138.69	139.81	139.19	-0.31%	1,225,199
Nov 17, 2025	144.75	144.99	138.80	140.24	139.62	-3.34%	1,415,931
Nov 14, 2025	145.57	149.33	144.48	145.08	144.43	-1.14%	1,832,624
Nov 13, 2025	146.02	150.35	146.02	146.75	146.10	-0.43%	1,850,643
Nov 12, 2025	143.52	148.04	143.29	147.39	146.73	3.31%	1,916,227
Nov 11, 2025	143.53	144.01	140.98	142.67	142.03	-0.45%	1,484,088
Nov 10, 2025	143.66	144.26	139.63	143.31	142.67	0.60%	1,573,977
Nov 7, 2025	141.17	144.07	139.37	142.45	141.82	0.63%	1,560,994
Nov 6, 2025	145.64	146.53	140.64	141.56	140.93	-3.25%	1,671,960
Nov 5, 2025	142.21	146.68	141.11	146.32	145.67	3.29%	2,743,515
Nov 4, 2025	152.13	155.28	138.52	141.66	141.03	-8.51%	3,578,087
Nov 3, 2025	159.41	161.00	153.86	154.83	154.14	-2.85%	2,451,944
Oct 31, 2025	155.69	160.65	155.20	159.37	158.66	1.64%	1,143,810
Oct 30, 2025	157.32	159.16	156.57	156.80	156.10	-0.33%	1,092,388
Oct 29, 2025	155.92	158.12	154.75	157.32	156.62	0.74%	1,643,502
Oct 28, 2025	158.66	158.91	154.66	156.16	155.46	-1.93%	934,100
Oct 27, 2025	159.00	160.83	156.38	159.23	158.52	0.68%	1,832,734
Oct 24, 2025	160.49	161.06	157.45	158.16	157.46	-0.20%	1,141,374
Oct 23, 2025	156.32	159.37	154.85	158.48	157.77	1.36%	1,047,520
Oct 22, 2025	157.33	161.10	156.25	156.36	155.66	-0.11%	2,284,487
Oct 21, 2025	153.80	157.37	153.80	156.53	155.83	0.74%	1,090,771
Oct 20, 2025	153.12	155.66	153.12	155.38	154.69	1.92%	1,058,372
Oct 17, 2025	150.64	153.41	150.23	152.45	151.77	0.89%	1,431,495
Oct 16, 2025	150.05	151.40	146.81	151.10	150.43	1.53%	1,546,138
Oct 15, 2025	151.72	152.38	148.59	148.83	148.17	-1.00%	966,912
Oct 14, 2025	145.83	151.07	145.83	150.33	149.66	1.91%	1,336,718
Oct 13, 2025	148.01	148.34	145.21	147.51	146.85	1.70%	1,350,031
Oct 10, 2025	151.86	152.44	144.90	145.04	144.39	-4.45%	1,458,809
Oct 9, 2025	156.92	156.96	150.98	151.79	151.11	-3.27%	1,150,879
Oct 8, 2025	155.16	157.11	154.04	156.92	156.22	1.08%	1,191,580
Oct 7, 2025	157.59	158.66	154.51	155.25	154.56	-1.33%	877,364
Oct 6, 2025	160.82	161.50	157.20	157.35	156.65	-1.21%	1,155,482
Oct 3, 2025	159.58	162.47	159.13	159.27	158.56	-0.09%	1,036,183
Oct 2, 2025	159.23	160.56	158.59	159.42	158.71	0.27%	1,028,877
Oct 1, 2025	159.28	160.56	158.74	158.99	158.28	-0.18%	1,147,960
Sep 30, 2025	162.00	162.00	157.98	159.28	158.57	-1.83%	1,416,612
Sep 29, 2025	166.06	167.00	162.05	162.25	161.53	-1.29%	1,005,298
Sep 26, 2025	157.67	164.76	156.77	164.37	163.64	4.71%	1,497,525