CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
188.82
+9.88 (5.52%)
At close: May 12, 2025, 4:00 PM
189.00
+0.18 (0.10%)
After-hours: May 12, 2025, 4:17 PM EDT
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 186.00 | 190.06 | 185.12 | 188.82 | 188.82 | 5.52% | 1,652,434 |
| May 9, 2025 | 180.98 | 181.69 | 178.84 | 178.94 | 178.94 | -0.64% | 1,101,319 |
| May 8, 2025 | 177.69 | 183.18 | 177.69 | 180.09 | 180.09 | 2.60% | 2,409,989 |
| May 7, 2025 | 163.46 | 177.28 | 162.46 | 175.52 | 175.52 | 7.07% | 2,701,839 |
| May 6, 2025 | 164.12 | 166.04 | 163.13 | 163.93 | 163.93 | -1.10% | 1,391,567 |
| May 5, 2025 | 164.89 | 167.68 | 164.89 | 165.75 | 165.75 | -0.65% | 879,374 |
| May 2, 2025 | 165.62 | 167.54 | 164.55 | 166.83 | 166.83 | 2.73% | 1,768,016 |
| May 1, 2025 | 160.90 | 163.54 | 159.01 | 162.40 | 162.40 | 1.15% | 1,474,519 |
| Apr 30, 2025 | 158.30 | 160.94 | 156.41 | 160.56 | 160.56 | 0.38% | 877,111 |
| Apr 29, 2025 | 157.55 | 160.60 | 156.36 | 159.96 | 159.96 | 0.86% | 1,004,086 |
| Apr 28, 2025 | 158.98 | 159.80 | 155.95 | 158.59 | 158.59 | 0.41% | 1,066,193 |
| Apr 25, 2025 | 157.74 | 158.32 | 155.78 | 157.95 | 157.95 | -0.62% | 1,042,344 |
| Apr 24, 2025 | 155.90 | 159.06 | 154.32 | 158.94 | 158.94 | 2.63% | 960,997 |
| Apr 23, 2025 | 155.64 | 159.17 | 154.04 | 154.86 | 154.86 | 1.86% | 1,106,400 |
| Apr 22, 2025 | 149.91 | 152.59 | 149.91 | 152.03 | 152.03 | 2.43% | 959,252 |
| Apr 21, 2025 | 149.70 | 150.75 | 146.98 | 148.42 | 148.42 | -2.01% | 1,476,421 |
| Apr 17, 2025 | 149.94 | 152.74 | 149.31 | 151.47 | 151.47 | 1.81% | 1,166,891 |
| Apr 16, 2025 | 148.89 | 151.16 | 147.32 | 148.77 | 148.77 | -1.37% | 778,112 |
| Apr 15, 2025 | 151.76 | 153.57 | 150.16 | 150.83 | 150.83 | -0.60% | 908,740 |
| Apr 14, 2025 | 151.78 | 153.23 | 149.19 | 151.74 | 151.74 | 1.98% | 1,441,391 |
| Apr 11, 2025 | 145.21 | 149.59 | 143.61 | 148.80 | 148.80 | 1.43% | 1,815,290 |
| Apr 10, 2025 | 154.47 | 155.08 | 144.18 | 146.70 | 146.70 | -8.01% | 2,816,855 |
| Apr 9, 2025 | 145.87 | 160.62 | 142.23 | 159.48 | 159.48 | 9.21% | 3,086,708 |
| Apr 8, 2025 | 152.06 | 153.57 | 143.83 | 146.03 | 146.03 | -0.79% | 2,175,527 |
| Apr 7, 2025 | 141.45 | 147.69 | 137.31 | 147.20 | 147.20 | 1.88% | 3,846,242 |
| Apr 4, 2025 | 149.70 | 149.70 | 141.80 | 144.49 | 144.49 | -4.67% | 4,384,230 |
| Apr 3, 2025 | 157.29 | 158.18 | 150.39 | 151.57 | 151.57 | -7.84% | 3,559,315 |
| Apr 2, 2025 | 160.32 | 165.43 | 160.17 | 164.47 | 164.47 | 1.47% | 860,077 |
| Apr 1, 2025 | 160.49 | 163.31 | 159.37 | 162.08 | 162.08 | 1.14% | 1,285,135 |
| Mar 31, 2025 | 161.43 | 161.69 | 158.76 | 160.26 | 160.26 | -0.77% | 1,245,118 |
| Mar 28, 2025 | 163.08 | 165.00 | 160.96 | 161.51 | 161.51 | -1.42% | 1,317,391 |
| Mar 27, 2025 | 164.37 | 164.70 | 161.19 | 163.84 | 163.84 | -2.09% | 1,499,622 |
| Mar 26, 2025 | 169.26 | 169.74 | 165.88 | 167.33 | 167.33 | -0.71% | 1,009,918 |
| Mar 25, 2025 | 170.27 | 171.12 | 167.47 | 168.52 | 168.52 | -1.05% | 815,381 |
| Mar 24, 2025 | 169.17 | 170.70 | 167.61 | 170.31 | 170.31 | 2.86% | 1,013,442 |
| Mar 21, 2025 | 166.29 | 166.64 | 164.51 | 165.57 | 165.57 | -1.50% | 2,061,002 |
| Mar 20, 2025 | 171.40 | 172.00 | 167.63 | 168.09 | 168.09 | -2.75% | 1,574,168 |
| Mar 19, 2025 | 172.08 | 174.36 | 170.08 | 172.84 | 172.84 | 1.22% | 1,192,481 |
| Mar 18, 2025 | 170.32 | 171.58 | 169.72 | 170.76 | 170.76 | 0.08% | 947,679 |
| Mar 17, 2025 | 165.78 | 172.69 | 165.78 | 170.63 | 170.63 | 2.17% | 1,401,549 |
| Mar 14, 2025 | 165.42 | 167.33 | 164.74 | 167.00 | 167.00 | 2.14% | 821,059 |
| Mar 13, 2025 | 166.65 | 168.02 | 162.84 | 163.50 | 163.50 | -1.90% | 1,087,324 |
| Mar 12, 2025 | 166.48 | 168.77 | 164.70 | 166.66 | 166.66 | 0.37% | 1,546,708 |
| Mar 11, 2025 | 169.51 | 170.66 | 164.96 | 166.05 | 166.05 | -2.04% | 1,583,384 |
| Mar 10, 2025 | 167.91 | 171.34 | 167.13 | 169.51 | 169.51 | 0.68% | 1,750,659 |
| Mar 7, 2025 | 167.26 | 168.78 | 164.98 | 168.37 | 168.37 | 0.66% | 2,348,921 |
| Mar 6, 2025 | 171.28 | 172.82 | 167.12 | 167.26 | 167.26 | -3.09% | 1,556,549 |
| Mar 5, 2025 | 171.36 | 173.55 | 168.89 | 172.59 | 172.59 | 0.74% | 1,017,036 |
| Mar 4, 2025 | 171.62 | 174.10 | 170.09 | 171.32 | 171.32 | -0.68% | 1,361,800 |
| Mar 3, 2025 | 179.60 | 179.60 | 171.64 | 172.50 | 172.50 | -3.20% | 1,448,178 |