CDW Corporation - CDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	180.86	177.36	177.36	182.44	177.19	737,509
July 03, 2025	183.37	182.13	182.13	183.91	181.92	494,500
July 02, 2025	181	182.84	182.84	182.98	179.57	738,210
July 01, 2025	178.58	181.16	181.16	183.7	177.29	958,401
June 30, 2025	178	178.59	178.59	179.39	176.91	937,100
June 27, 2025	178.08	177.41	177.41	179.06	176.35	2.77M
June 26, 2025	178.98	177.28	177.28	179.51	175.8	933,622
June 25, 2025	180.6	177.83	177.83	181.02	176.62	1.02M
June 24, 2025	175.72	179.84	179.84	180.45	174.43	1.34M
June 23, 2025	170.62	173.77	173.77	174.43	170.05	1.27M
June 20, 2025	171.87	170.62	170.62	172.37	169.28	2.21M
June 18, 2025	170.32	170	170	172.19	169.49	1.24M
June 17, 2025	171.47	170.8	170.8	173.7	170.41	1.03M
June 16, 2025	171.92	172.35	172.35	173.65	171.19	1.48M
June 13, 2025	172.45	170.42	170.42	173.67	169.96	1.12M
June 12, 2025	175.69	174.75	174.75	176.21	173.87	971,162
June 11, 2025	179.48	175.75	175.75	180	175.26	785,505
June 10, 2025	177.91	178.73	178.73	179.12	176.82	1.37M
June 09, 2025	179.51	177.43	177.43	180.02	177.23	1.04M
June 06, 2025	177.71	178.24	178.24	178.94	176.64	615,355
June 05, 2025	176.61	175.83	175.83	177.78	175.34	1.13M
June 04, 2025	179.62	176.8	176.8	180.42	176.73	1.01M
June 03, 2025	175.46	179.35	179.35	179.67	174.7	819,500
June 02, 2025	176.87	174.76	174.76	177.44	171.16	2.29M
May 30, 2025	181.41	180.36	180.36	182.01	178.55	1.05M
May 29, 2025	185.16	182.35	182.35	185.16	181.01	617,300
May 28, 2025	185.54	183.34	183.34	186.7	183.17	927,624
May 27, 2025	185.34	185.72	185.72	185.94	182.79	993,828
May 23, 2025	178.51	182.16	182.16	183.25	177.42	1.36M
May 22, 2025	181.66	183.38	183.38	184.52	180.69	1.16M
May 21, 2025	186.74	181.82	181.82	187.32	181.41	970,900

CDW Corporation (CDW) NASDAQ