CDW Corporation (BIT:1CDW)
Italy · Delayed Price · Currency is EUR 138.75
-1.85 (-1.32%)
At close: Sep 19, 2025
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -1.32% | - |
| Sep 18, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.53% | - |
| Sep 17, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 2.58% | - |
| Sep 16, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.96% | - |
| Sep 15, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 0.07% | - |
| Sep 12, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -0.60% | - |
| Sep 11, 2025 | 140.35 | 140.35 | 140.35 | 141.30 | 141.30 | -2.01% | 16 |
| Sep 10, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - | - |
| Sep 9, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.07% | - |
| Sep 8, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.80% | - |
| Sep 5, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0.68% | - |
| Sep 4, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.52% | - |
| Sep 3, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.44% | - |
| Sep 2, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | -2.58% | - |
| Sep 1, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - | - |
| Aug 29, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0.35% | - |
| Aug 28, 2025 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -0.81% | - |
| Aug 27, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0.35% | - |
| Aug 26, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.35% | - |
| Aug 25, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0.67% | - |
| Aug 22, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - | - |
| Aug 21, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | -1.40% | - |
| Aug 20, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -0.35% | - |
| Aug 19, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 1.05% | - |
| Aug 18, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 0.32% | - |
| Aug 14, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.11% | - |
| Aug 13, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 0.89% | - |
| Aug 12, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.15% | - |
| Aug 11, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.11% | - |
| Aug 8, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.68% | - |
| Aug 7, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -3.61% | - |
| Aug 6, 2025 | 146.30 | 146.30 | 146.30 | 145.45 | 145.45 | -0.10% | 40 |
| Aug 5, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.56% | - |
| Aug 4, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1.13% | - |
| Aug 1, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.60% | - |
| Jul 31, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -2.85% | - |
| Jul 30, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.35% | - |
| Jul 29, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 0.38% | - |
| Jul 28, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.92% | - |
| Jul 25, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.32% | - |
| Jul 24, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.58% | - |
| Jul 23, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 1.04% | - |
| Jul 22, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.56% | - |
| Jul 21, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -1.33% | - |
| Jul 18, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.10% | - |
| Jul 17, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 3.24% | - |
| Jul 16, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -1.48% | - |
| Jul 15, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.20% | - |
| Jul 14, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 0.07% | - |
| Jul 11, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -3.10% | - |