CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	32.27	32.43	31.08	32.07	32.07	-9.87%	9,605
Feb 20, 2026	35.58	35.58	35.58	35.58	35.47	-	1
Feb 4, 2026	35.58	35.58	35.58	35.58	35.47	7.23%	1
Jan 30, 2026	33.18	33.18	33.18	33.18	33.08	-1.28%	100
Jan 28, 2026	33.61	33.61	33.61	33.61	33.50	1.02%	1
Jan 23, 2026	33.27	33.27	33.27	33.27	33.17	-6.04%	7
Jan 19, 2026	35.41	35.41	35.41	35.41	35.30	-0.48%	1
Jan 16, 2026	35.58	35.58	35.58	35.58	35.47	1.08%	1
Jan 12, 2026	35.20	35.20	35.20	35.20	35.09	0.57%	1
Jan 7, 2026	35.00	35.00	35.00	35.00	34.89	-	9
Dec 18, 2025	35.00	35.00	35.00	35.00	34.89	-5.41%	1
Nov 19, 2025	37.00	37.00	37.00	37.00	36.77	-1.33%	1
Nov 18, 2025	37.50	37.50	37.50	37.50	37.27	-3.05%	18
Nov 13, 2025	38.68	38.68	38.68	38.68	38.44	2.30%	3
Nov 11, 2025	37.81	37.81	37.81	37.81	37.57	-0.24%	1
Nov 6, 2025	37.90	37.90	37.90	37.90	37.66	-0.58%	2
Nov 5, 2025	38.12	38.12	38.12	38.12	37.88	-5.69%	2
Nov 4, 2025	40.42	40.42	40.42	40.42	40.17	-2.44%	20
Nov 3, 2025	41.43	41.43	41.43	41.43	41.17	-	2
Oct 29, 2025	41.43	41.43	41.43	41.43	41.17	-2.01%	1
Oct 23, 2025	42.28	42.28	42.28	42.28	42.02	4.65%	110
Oct 16, 2025	40.56	40.56	40.40	40.40	40.15	-8.74%	37
Sep 22, 2025	44.27	44.27	44.27	44.27	43.99	-0.02%	1
Sep 17, 2025	44.28	44.28	44.28	44.28	44.00	-3.00%	17
Sep 8, 2025	45.65	45.65	45.65	45.65	45.36	2.75%	1