CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
167.48
+3.42 (2.08%)
Aug 13, 2025, 4:00 PM - Market closed
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 164.39 | 167.71 | 163.54 | 167.48 | 167.48 | 2.08% | 1,179,955 |
| Aug 12, 2025 | 161.02 | 164.76 | 160.56 | 164.06 | 164.06 | 2.44% | 1,212,876 |
| Aug 11, 2025 | 162.66 | 165.00 | 159.78 | 160.15 | 160.15 | -1.70% | 1,174,822 |
| Aug 8, 2025 | 162.70 | 163.65 | 162.05 | 162.92 | 162.92 | 0.64% | 1,066,641 |
| Aug 7, 2025 | 166.91 | 167.19 | 160.43 | 161.88 | 161.88 | -2.19% | 1,869,838 |
| Aug 6, 2025 | 167.69 | 170.00 | 159.69 | 165.51 | 165.51 | 0.16% | 2,705,763 |
| Aug 5, 2025 | 172.33 | 173.38 | 165.04 | 165.24 | 165.24 | -4.01% | 2,352,090 |
| Aug 4, 2025 | 170.23 | 172.20 | 168.94 | 172.14 | 172.14 | 1.94% | 1,316,718 |
| Aug 1, 2025 | 172.80 | 173.09 | 167.47 | 168.86 | 168.86 | -3.17% | 1,165,055 |
| Jul 31, 2025 | 178.48 | 179.27 | 173.85 | 174.38 | 174.38 | -3.09% | 1,408,093 |
| Jul 30, 2025 | 182.74 | 182.74 | 178.73 | 179.94 | 179.94 | -1.23% | 854,885 |
| Jul 29, 2025 | 182.83 | 183.66 | 181.04 | 182.18 | 182.18 | 0.22% | 641,848 |
| Jul 28, 2025 | 181.73 | 182.93 | 181.56 | 181.78 | 181.78 | 0.35% | 545,586 |
| Jul 25, 2025 | 181.68 | 182.28 | 180.14 | 181.14 | 181.14 | 0.17% | 631,856 |
| Jul 24, 2025 | 179.84 | 182.05 | 179.52 | 180.83 | 180.83 | -0.30% | 754,799 |
| Jul 23, 2025 | 180.60 | 182.81 | 179.61 | 181.37 | 181.37 | 0.72% | 792,863 |
| Jul 22, 2025 | 177.72 | 180.74 | 177.69 | 180.07 | 180.07 | 1.81% | 668,333 |
| Jul 21, 2025 | 179.32 | 180.11 | 176.76 | 176.87 | 176.87 | -1.51% | 589,603 |
| Jul 18, 2025 | 180.85 | 181.27 | 178.88 | 179.59 | 179.59 | -0.22% | 833,868 |
| Jul 17, 2025 | 175.83 | 180.90 | 175.12 | 179.99 | 179.99 | 2.42% | 991,406 |
| Jul 16, 2025 | 176.64 | 177.43 | 174.10 | 175.73 | 175.73 | -0.02% | 617,777 |
| Jul 15, 2025 | 179.21 | 179.21 | 175.71 | 175.77 | 175.77 | -1.09% | 972,563 |
| Jul 14, 2025 | 177.42 | 179.29 | 175.86 | 177.70 | 177.70 | 0.18% | 1,118,354 |
| Jul 11, 2025 | 178.06 | 178.62 | 176.96 | 177.38 | 177.38 | -1.29% | 775,092 |
| Jul 10, 2025 | 180.83 | 182.90 | 179.60 | 179.70 | 179.70 | -0.58% | 962,544 |
| Jul 9, 2025 | 181.59 | 182.19 | 177.54 | 180.75 | 180.75 | 0.06% | 791,000 |
| Jul 8, 2025 | 178.01 | 181.62 | 177.86 | 180.65 | 180.65 | 1.85% | 847,623 |
| Jul 7, 2025 | 180.86 | 182.44 | 177.19 | 177.36 | 177.36 | -2.62% | 737,509 |
| Jul 3, 2025 | 183.37 | 183.91 | 181.92 | 182.13 | 182.13 | -0.39% | 494,454 |
| Jul 2, 2025 | 181.00 | 182.98 | 179.57 | 182.84 | 182.84 | 0.93% | 738,210 |
| Jul 1, 2025 | 178.58 | 183.70 | 177.29 | 181.16 | 181.16 | 1.44% | 958,401 |
| Jun 30, 2025 | 178.00 | 179.39 | 176.91 | 178.59 | 178.59 | 0.67% | 937,061 |
| Jun 27, 2025 | 178.08 | 179.06 | 176.35 | 177.41 | 177.41 | 0.07% | 2,773,832 |
| Jun 26, 2025 | 178.98 | 179.51 | 175.80 | 177.28 | 177.28 | -0.31% | 933,622 |
| Jun 25, 2025 | 180.60 | 181.02 | 176.62 | 177.83 | 177.83 | -1.12% | 1,022,437 |
| Jun 24, 2025 | 175.72 | 180.45 | 174.43 | 179.84 | 179.84 | 3.49% | 1,340,718 |
| Jun 23, 2025 | 170.62 | 174.43 | 170.05 | 173.77 | 173.77 | 1.85% | 1,268,131 |
| Jun 20, 2025 | 171.87 | 172.37 | 169.28 | 170.62 | 170.62 | 0.36% | 2,210,517 |
| Jun 18, 2025 | 170.32 | 172.19 | 169.49 | 170.00 | 170.00 | -0.47% | 1,240,383 |
| Jun 17, 2025 | 171.47 | 173.70 | 170.41 | 170.80 | 170.80 | -0.90% | 1,025,696 |
| Jun 16, 2025 | 171.92 | 173.65 | 171.19 | 172.35 | 172.35 | 1.13% | 1,477,151 |
| Jun 13, 2025 | 172.45 | 173.67 | 169.96 | 170.42 | 170.42 | -2.48% | 1,116,084 |
| Jun 12, 2025 | 175.69 | 176.21 | 173.87 | 174.75 | 174.75 | -0.57% | 971,162 |
| Jun 11, 2025 | 179.48 | 180.00 | 175.26 | 175.75 | 175.75 | -1.67% | 785,505 |
| Jun 10, 2025 | 177.91 | 179.12 | 176.82 | 178.73 | 178.73 | 0.73% | 1,368,972 |
| Jun 9, 2025 | 179.51 | 180.02 | 177.23 | 177.43 | 177.43 | -0.45% | 1,038,612 |
| Jun 6, 2025 | 177.71 | 178.94 | 176.64 | 178.24 | 178.24 | 1.37% | 615,364 |
| Jun 5, 2025 | 176.61 | 177.78 | 175.34 | 175.83 | 175.83 | -0.55% | 1,130,143 |
| Jun 4, 2025 | 179.62 | 180.42 | 176.73 | 176.80 | 176.80 | -1.42% | 1,005,719 |
| Jun 3, 2025 | 175.46 | 179.67 | 174.70 | 179.35 | 179.35 | 2.63% | 819,461 |