CDW Corporation - CDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	162	159.28	159.28	162	157.98	1.42M
September 29, 2025	166.06	162.25	162.25	167	162.05	1.01M
September 26, 2025	157.67	164.37	164.37	164.76	156.77	1.5M
September 25, 2025	158.74	156.97	156.97	159.07	156.66	1.68M
September 24, 2025	164.04	160.47	160.47	164.6	159.32	2.37M
September 23, 2025	164.86	164.58	164.58	165.74	163.29	1.25M
September 22, 2025	161.01	164.16	164.16	165.67	160.74	1.6M
September 19, 2025	162.51	161.22	161.22	163.32	161	2.89M
September 18, 2025	168.57	162.87	162.87	168.68	161.99	2.14M
September 17, 2025	166.22	167.29	167.29	169.2	164.6	1.24M
September 16, 2025	163.89	166.15	166.15	166.58	162.59	1.45M
September 15, 2025	164.51	163.13	163.13	167.05	162.75	1.29M
September 12, 2025	165.05	164.29	164.29	166.19	163.93	1.12M
September 11, 2025	171.55	165.73	165.73	171.55	164.01	2.04M
September 10, 2025	167.93	170.77	170.77	170.97	167.1	1.8M
September 09, 2025	167.97	168.95	168.95	169.51	167.11	1.09M
September 08, 2025	169.81	167.85	167.85	169.97	166.5	1.19M
September 05, 2025	166.96	169.73	169.73	170.73	165.64	1.44M
September 04, 2025	163.68	166.25	166.25	166.75	161.77	1.2M
September 03, 2025	161.7	163.37	163.37	163.7	161.15	844,300
September 02, 2025	162.06	162.27	162.27	163.87	160.19	849,674
August 29, 2025	165.62	164.76	164.76	168.06	164.11	1.11M
August 28, 2025	166.3	165.87	165.87	166.37	163.9	1.23M
August 27, 2025	163.75	165.23	165.23	166.31	163.1	1.34M
August 26, 2025	166	163.67	163.67	166.57	163.39	1.53M
August 25, 2025	166.06	166.46	166.46	166.63	165.16	856,500
August 22, 2025	165.65	167	166.38	169.84	164.28	1.58M
August 21, 2025	165.69	164.18	163.57	165.91	162.88	710,818
August 20, 2025	167.59	166.91	166.29	168.25	166.15	947,900
August 19, 2025	166.04	167.58	166.95	169.29	165.41	1.04M
August 18, 2025	163.9	165.84	165.22	166.51	163.43	787,019
August 15, 2025	165.83	163.76	163.76	167.35	163.44	1.83M
August 14, 2025	166.2	166.09	166.09	166.49	163.92	1.18M
August 13, 2025	164.39	167.48	167.48	167.71	163.54	1.18M
August 12, 2025	161.02	164.06	164.06	164.76	160.56	1.21M
August 11, 2025	162.66	160.15	160.15	165	159.78	1.17M
August 08, 2025	162.7	162.92	162.92	163.65	162.05	1.07M
August 07, 2025	166.91	161.88	161.88	167.19	160.43	1.87M
August 06, 2025	167.69	165.51	165.51	170	159.69	2.71M
August 05, 2025	172.33	165.24	165.24	173.38	165.04	2.35M
August 04, 2025	170.23	172.14	172.14	172.2	168.94	1.32M
August 01, 2025	172.8	168.86	168.86	173.09	167.47	1.17M
July 31, 2025	178.48	174.38	174.38	179.27	173.85	1.41M
July 30, 2025	182.74	179.94	179.94	182.74	178.73	854,450
July 29, 2025	182.83	182.18	182.18	183.66	181.04	641,848
July 28, 2025	181.73	181.78	181.78	182.93	181.56	545,600
July 25, 2025	181.68	181.14	181.14	182.28	180.14	631,856
July 24, 2025	179.84	180.83	180.83	182.05	179.52	754,800
July 23, 2025	180.6	181.37	181.37	182.81	179.61	792,863
July 22, 2025	177.72	180.07	180.07	180.74	177.69	668,333
July 21, 2025	179.32	176.87	176.87	180.11	176.76	589,603
July 18, 2025	180.85	179.59	179.59	181.27	178.88	833,900
July 17, 2025	175.83	179.99	179.99	180.9	175.12	991,406
July 16, 2025	176.64	175.73	175.73	177.43	174.1	617,800
July 15, 2025	179.21	175.77	175.77	179.21	175.71	972,600
July 14, 2025	177.42	177.7	177.7	179.29	175.86	1.12M
July 11, 2025	178.06	177.38	177.38	178.62	176.96	775,100
July 10, 2025	180.83	179.7	179.7	182.9	179.6	962,544
July 09, 2025	181.59	180.75	180.75	182.19	177.54	791,000
July 08, 2025	178.01	180.65	180.65	181.62	177.86	847,623

CDW Corporation (CDW) NASDAQ