CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	37.00	37.00	37.00	37.00	36.89	-1.33%	1
Nov 18, 2025	37.50	37.50	37.50	37.50	37.38	-3.05%	18
Nov 13, 2025	38.68	38.68	38.68	38.68	38.56	2.30%	3
Nov 11, 2025	37.81	37.81	37.81	37.81	37.69	-0.24%	1
Nov 6, 2025	37.90	37.90	37.90	37.90	37.78	-0.58%	2
Nov 5, 2025	38.12	38.12	38.12	38.12	38.00	-5.69%	2
Nov 4, 2025	40.42	40.42	40.42	40.42	40.29	-2.44%	20
Nov 3, 2025	41.43	41.43	41.43	41.43	41.30	-	2
Oct 29, 2025	41.43	41.43	41.43	41.43	41.30	-2.01%	1
Oct 23, 2025	42.28	42.28	42.28	42.28	42.15	4.65%	110
Oct 16, 2025	40.56	40.56	40.40	40.40	40.27	-8.74%	37
Sep 22, 2025	44.27	44.27	44.27	44.27	44.13	-0.02%	1
Sep 17, 2025	44.28	44.28	44.28	44.28	44.14	-3.00%	17
Sep 8, 2025	45.65	45.65	45.65	45.65	45.51	2.75%	1
Sep 2, 2025	44.43	44.43	44.43	44.43	44.29	-0.27%	1
Aug 14, 2025	44.55	44.55	44.55	44.55	44.30	-0.56%	1
Aug 13, 2025	44.80	44.80	44.80	44.80	44.55	1.38%	3
Aug 11, 2025	44.04	44.19	44.04	44.19	43.94	0.43%	2,098
Aug 7, 2025	44.15	44.15	44.00	44.00	43.75	-11.56%	18
Jul 31, 2025	49.75	49.75	49.75	49.75	49.47	-0.48%	2
Jul 25, 2025	50.50	50.50	49.99	49.99	49.71	0.58%	146
Jul 24, 2025	49.70	49.70	49.70	49.70	49.42	-6.40%	36
Jul 14, 2025	53.10	53.10	53.10	53.10	52.80	1.01%	1
May 28, 2025	52.57	52.57	52.57	52.57	52.27	1.33%	1
May 27, 2025	52.00	52.00	51.88	51.88	51.59	-3.48%	2
May 23, 2025	53.75	53.75	53.75	53.75	53.45	-	2