FRA:CDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	115.60	115.60	113.00	114.30	-	-1.47%	-
Jul 17, 2026	115.95	117.10	115.70	116.00	116.00	-0.34%	-
Jul 16, 2026	113.50	120.00	113.35	116.40	116.40	2.24%	26
Jul 15, 2026	121.25	121.25	113.60	113.85	113.85	-6.30%	-
Jul 14, 2026	126.30	126.30	121.50	121.50	121.50	-4.10%	-
Jul 13, 2026	125.90	126.75	125.05	126.70	126.70	0.48%	-
Jul 10, 2026	122.40	126.10	122.40	126.10	126.10	3.66%	80
Jul 9, 2026	120.35	122.50	117.35	121.65	121.65	1.33%	-
Jul 8, 2026	121.35	121.35	119.80	120.05	120.05	-1.03%	-
Jul 7, 2026	117.10	121.30	117.10	121.30	121.30	4.16%	-
Jul 6, 2026	116.50	118.35	116.45	116.45	116.45	0.13%	-
Jul 3, 2026	116.50	116.50	116.15	116.30	116.30	-0.17%	-
Jul 2, 2026	120.95	120.95	116.50	116.50	116.50	-4.31%	-
Jul 1, 2026	122.30	125.75	121.75	121.75	121.75	-1.10%	-
Jun 30, 2026	122.30	123.70	120.80	123.10	123.10	1.23%	-
Jun 29, 2026	116.95	121.60	116.65	121.60	121.60	4.33%	40
Jun 26, 2026	111.70	116.55	111.70	116.55	116.55	3.83%	-
Jun 25, 2026	111.50	115.15	111.50	112.25	112.25	-1.84%	-
Jun 24, 2026	115.50	115.60	114.35	114.35	114.35	0.26%	-
Jun 23, 2026	108.50	114.95	108.50	114.05	114.05	5.99%	-
Jun 22, 2026	111.40	111.40	107.60	107.60	107.60	-3.15%	-
Jun 19, 2026	111.45	111.45	111.10	111.10	111.10	-0.18%	-
Jun 18, 2026	109.95	111.80	109.95	111.30	111.30	1.18%	-
Jun 17, 2026	111.55	113.00	110.00	110.00	110.00	-2.09%	-
Jun 16, 2026	112.90	112.90	111.25	112.35	112.35	-0.93%	-
Jun 15, 2026	114.05	115.85	113.40	113.40	113.40	-0.18%	-
Jun 12, 2026	111.30	113.60	110.10	113.60	113.60	2.20%	-
Jun 11, 2026	111.70	111.70	109.45	111.15	111.15	-0.49%	-
Jun 10, 2026	114.70	114.70	111.70	111.70	111.70	-3.04%	60
Jun 9, 2026	116.30	116.30	113.35	115.20	115.20	-1.62%	-
Jun 8, 2026	114.45	118.65	114.45	117.10	117.10	1.47%	-
Jun 5, 2026	119.55	119.55	115.40	115.40	115.40	-3.59%	-
Jun 4, 2026	117.80	119.70	117.80	119.70	119.70	1.40%	50
Jun 3, 2026	119.50	119.75	117.05	118.05	118.05	-1.30%	-
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%	-