CDW Corporation - CDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.98	124.64	124.64	126.05	120.72	1.77M
February 19, 2026	123.88	124.17	124.17	125.14	119.83	2.02M
February 18, 2026	124.96	124.29	124.29	126.06	123.01	2.25M
February 17, 2026	127.49	125.15	125.15	128.28	123.58	1.8M
February 13, 2026	127.74	126.86	126.86	129.84	126.49	2.13M
February 12, 2026	134.97	126.83	126.83	134.98	120.52	3.49M
February 11, 2026	143.39	134.97	134.97	143.39	134.54	2.25M
February 10, 2026	143.5	142.85	142.85	144.46	141.48	1.55M
February 09, 2026	141.16	143.44	143.44	144.01	140.6	1.3M
February 06, 2026	140.55	142.62	142.62	142.72	139.77	1.69M
February 05, 2026	137.73	140.77	140.77	140.9	135.75	2.22M
February 04, 2026	133.8	138.08	138.08	140.56	129.67	2.99M
February 03, 2026	125.46	126.16	126.16	127.59	124.08	2.89M
February 02, 2026	126.13	126.83	126.83	128.32	125.43	2.21M
January 30, 2026	124.99	126.39	126.39	127	124.06	1.74M
January 29, 2026	124.67	125.2	125.2	125.56	123.13	1.56M
January 28, 2026	125.44	124.72	124.72	125.91	123.09	1.33M
January 27, 2026	127.4	125.4	125.4	127.41	124.66	1.52M
January 26, 2026	125.99	127.4	127.4	128.46	125.19	1.54M
January 23, 2026	127.75	126	126	127.95	125.73	1.76M
January 22, 2026	128.42	129.31	129.31	130.4	127.65	1.35M
January 21, 2026	125.62	127.62	127.62	128.46	124	1.82M
January 20, 2026	126.74	124.76	124.76	128.9	124.08	2.07M
January 16, 2026	132.49	131.75	131.75	133.15	131.45	1.5M
January 15, 2026	133.06	132.29	132.29	134.02	130.44	2.53M
January 14, 2026	134.6	132.16	132.16	136.03	131.91	958,619
January 13, 2026	134.29	134.6	134.6	136.09	133.51	1M
January 12, 2026	132.86	133.5	133.5	134.32	132.2	948,800
January 09, 2026	132.73	133.49	133.49	133.98	130.73	882,700
January 08, 2026	128.36	132.53	132.53	133.5	126.93	2.08M
January 07, 2026	134.75	129.54	129.54	134.98	128.78	1.51M
January 06, 2026	133.34	134.34	134.34	135.42	133.08	1.54M
January 05, 2026	133.16	133.61	133.61	135.85	133	1.45M
January 02, 2026	137.2	133.16	133.16	137.88	132.98	1.33M
December 31, 2025	138.39	136.2	136.2	138.83	136.08	904,000
December 30, 2025	138.17	138.39	138.39	139.08	137	1.13M
December 29, 2025	139.87	138.61	138.61	140.45	138.09	1.15M
December 26, 2025	138.09	139.71	139.71	139.95	138.01	740,201
December 24, 2025	138.46	138.71	138.71	139.79	137.78	620,900
December 23, 2025	139.6	138.14	138.14	140.45	137.78	1.21M
December 22, 2025	140.22	139.51	139.51	142.12	139.23	1.71M
December 19, 2025	142.63	140.65	140.65	143.82	138.37	13.52M
December 18, 2025	145.04	143.08	143.08	146.15	141.48	2.12M
December 17, 2025	144.88	143.69	143.69	146.08	142.41	2.02M
December 16, 2025	145.28	145.02	145.02	146.55	144.26	1.47M
December 15, 2025	146.44	144.88	144.88	146.44	142.99	1.61M
December 12, 2025	150.09	144.93	144.93	150.61	144.52	1.52M
December 11, 2025	148.59	149.86	149.86	150	146.82	1.2M
December 10, 2025	146.56	149.6	149.6	150.34	145.6	942,106
December 09, 2025	145.23	147.13	147.13	147.93	145.04	1.11M
December 08, 2025	146.12	145.94	145.94	146.9	144.27	1.57M
December 05, 2025	144.52	146.25	146.25	147.02	142.5	1.26M
December 04, 2025	143.62	144.54	144.54	145.44	142.43	1.41M
December 03, 2025	142.99	143.68	143.68	145.16	142.42	965,610
December 02, 2025	143.44	144.16	144.16	144.79	141.93	932,726
December 01, 2025	143.46	143.03	143.03	145.04	142.23	1.16M
November 28, 2025	144.23	144.22	144.22	145.08	142.47	541,500
November 26, 2025	143.23	144.4	144.4	145.39	142.39	1.14M
November 25, 2025	143.87	143.23	143.23	144.97	142.3	1.16M
November 24, 2025	140.9	141.92	141.29	142.47	139.47	1.73M

CDW Corporation (CDW) NASDAQ