CDW Corporation - CDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	136.62	140.2	140.2	142.41	135.63	2.06M
November 20, 2025	141.66	136.64	136.64	142.15	135.92	1.43M
November 19, 2025	139.49	139.71	139.71	140.44	138.08	1.05M
November 18, 2025	140.04	139.81	139.81	141.76	138.69	1.23M
November 17, 2025	144.75	140.24	140.24	144.99	138.8	1.42M
November 14, 2025	145.57	145.08	145.08	149.33	144.48	1.83M
November 13, 2025	146.02	146.75	146.75	150.35	146.02	1.85M
November 12, 2025	143.52	147.39	147.39	148.04	143.29	1.92M
November 11, 2025	143.31	142.67	142.67	144.01	141.03	1.34M
November 10, 2025	143.66	143.31	143.31	144.26	139.63	1.57M
November 07, 2025	141.17	142.45	142.45	144.07	139.37	1.56M
November 06, 2025	145.64	141.56	141.56	146.53	140.64	1.67M
November 05, 2025	142.21	146.32	146.32	146.68	141.11	2.74M
November 04, 2025	152.13	141.66	141.66	155.28	138.52	3.58M
November 03, 2025	159.41	154.83	154.83	161	153.86	2.45M
October 31, 2025	155.69	159.37	159.37	160.65	155.2	1.14M
October 30, 2025	157.32	156.8	156.8	159.16	156.57	1.09M
October 29, 2025	155.92	157.32	157.32	158.12	154.75	1.64M
October 28, 2025	158.66	156.16	156.16	158.91	154.66	934,100
October 27, 2025	159	159.23	159.23	160.83	156.38	1.83M
October 24, 2025	160.49	158.16	158.16	161.06	157.45	1.14M
October 23, 2025	156.32	158.48	158.48	159.37	154.85	1.05M
October 22, 2025	157.33	156.36	156.36	161.1	156.25	2.28M
October 21, 2025	153.8	156.53	156.53	157.37	153.8	1.08M
October 20, 2025	153.12	155.38	155.38	155.66	153.12	1.06M
October 17, 2025	150.64	152.45	152.45	153.41	150.23	1.43M
October 16, 2025	150.05	151.1	151.1	151.4	146.81	1.55M
October 15, 2025	151.72	148.83	148.83	152.38	148.59	966,912
October 14, 2025	145.83	150.33	150.33	151.07	145.83	1.34M
October 13, 2025	148.01	147.51	147.51	148.34	145.21	1.35M
October 10, 2025	151.86	145.04	145.04	152.44	144.9	1.46M
October 09, 2025	156.92	151.79	151.79	156.96	150.98	1.15M
October 08, 2025	155.16	156.92	156.92	157.11	154.04	1.19M
October 07, 2025	157.59	155.25	155.25	158.66	154.51	877,400
October 06, 2025	160.82	157.35	157.35	161.5	157.2	1.16M
October 03, 2025	159.58	159.27	159.27	162.47	159.13	1.04M
October 02, 2025	159.23	159.42	159.42	160.56	158.59	1.03M
October 01, 2025	159.28	158.99	158.99	160.56	158.74	1.15M

CDW Corporation (CDW) NASDAQ