FRA:CDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	119.50	119.50	119.50	119.50	-	-0.08%	-
Jun 2, 2026	120.35	120.35	117.65	119.60	119.60	-1.40%	-
Jun 1, 2026	107.25	121.30	107.25	121.30	121.30	13.47%	-
May 29, 2026	99.84	106.90	99.84	106.90	106.90	7.46%	-
May 28, 2026	97.94	99.48	96.90	99.48	99.48	1.26%	-
May 27, 2026	92.98	99.20	92.98	98.24	98.24	5.48%	-
May 26, 2026	95.44	95.44	93.14	93.14	93.14	-2.63%	-
May 25, 2026	95.48	95.66	95.48	95.66	95.66	0.61%	-
May 22, 2026	91.26	95.08	91.26	95.08	95.08	4.28%	-
May 21, 2026	90.82	91.72	89.28	91.72	91.18	0.59%	-
May 20, 2026	90.18	91.30	88.88	91.18	90.64	1.22%	-
May 19, 2026	88.84	90.42	88.84	90.08	89.55	1.49%	80
May 18, 2026	86.74	89.38	86.74	88.76	88.23	1.05%	-
May 15, 2026	87.10	88.78	87.10	87.84	87.32	2.91%	-
May 14, 2026	85.56	87.18	85.32	85.36	84.85	-0.19%	-
May 13, 2026	84.58	85.62	83.40	85.52	85.01	1.86%	-
May 12, 2026	86.68	86.68	82.92	83.96	83.46	-3.49%	-
May 11, 2026	88.80	88.80	86.28	87.00	86.48	-1.67%	30
May 8, 2026	93.64	93.64	88.48	88.48	87.96	-5.25%	-
May 7, 2026	92.78	94.66	92.78	93.38	92.83	-19.67%	-
May 6, 2026	116.25	116.25	116.25	116.25	115.56	-0.39%	-
May 5, 2026	115.45	117.10	115.20	116.70	116.01	1.39%	-
May 4, 2026	115.50	116.85	115.10	115.10	114.42	-1.12%	-
Apr 30, 2026	114.85	116.40	114.20	116.40	115.71	0.61%	-
Apr 29, 2026	113.30	116.45	113.30	115.70	115.01	2.07%	-
Apr 28, 2026	113.20	114.65	112.50	113.35	112.68	-0.18%	-
Apr 27, 2026	114.50	114.50	113.55	113.55	112.88	-1.43%	-
Apr 24, 2026	116.15	116.15	114.35	115.20	114.52	-1.12%	-
Apr 23, 2026	120.45	120.45	116.20	116.50	115.81	-3.88%	-
Apr 22, 2026	120.25	121.20	120.15	121.20	120.48	0.71%	-
Apr 21, 2026	115.90	120.35	115.90	120.35	119.64	4.11%	-
Apr 20, 2026	112.65	115.60	112.65	115.60	114.91	1.81%	-
Apr 17, 2026	112.90	113.55	112.45	113.55	112.88	0.71%	-
Apr 16, 2026	109.40	113.05	109.40	112.75	112.08	2.92%	-
Apr 15, 2026	109.70	109.70	108.90	109.55	108.90	-0.18%	-
Apr 14, 2026	111.50	111.50	109.75	109.75	109.10	-1.83%	-
Apr 13, 2026	106.25	111.80	106.25	111.80	111.14	4.58%	-
Apr 10, 2026	107.80	108.50	106.90	106.90	106.27	-1.11%	-
Apr 9, 2026	108.00	108.10	107.60	108.10	107.46	-0.18%	-
Apr 8, 2026	107.60	108.45	107.60	108.30	107.66	1.74%	-
Apr 7, 2026	106.60	107.25	106.45	106.45	105.82	0.95%	-
Apr 2, 2026	103.55	105.45	103.55	105.45	104.82	1.10%	-
Apr 1, 2026	104.50	104.70	104.05	104.30	103.68	0.29%	-
Mar 31, 2026	103.75	104.00	101.85	104.00	103.38	0.82%	-
Mar 30, 2026	102.45	103.55	102.45	103.15	102.54	0.93%	-
Mar 27, 2026	104.65	104.65	102.20	102.20	101.59	-2.20%	-
Mar 26, 2026	103.75	105.30	103.75	104.50	103.88	0.29%	-
Mar 25, 2026	104.55	104.55	103.35	104.20	103.58	-0.10%	-
Mar 24, 2026	102.90	105.20	102.60	104.30	103.68	1.61%	-
Mar 23, 2026	102.65	104.50	102.65	102.65	102.04	-0.68%	-