CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
150.83
-0.91 (-0.60%)
Apr 15, 2025, 4:00 PM EDT - Market closed
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 151.76 | 153.57 | 150.16 | 150.83 | 150.83 | -0.60% | 908,740 |
| Apr 14, 2025 | 151.78 | 153.23 | 149.19 | 151.74 | 151.74 | 1.98% | 1,441,391 |
| Apr 11, 2025 | 145.21 | 149.59 | 143.61 | 148.80 | 148.80 | 1.43% | 1,815,290 |
| Apr 10, 2025 | 154.47 | 155.08 | 144.18 | 146.70 | 146.70 | -8.01% | 2,816,855 |
| Apr 9, 2025 | 145.87 | 160.62 | 142.23 | 159.48 | 159.48 | 9.21% | 3,086,708 |
| Apr 8, 2025 | 152.06 | 153.57 | 143.83 | 146.03 | 146.03 | -0.79% | 2,175,527 |
| Apr 7, 2025 | 141.45 | 147.69 | 137.31 | 147.20 | 147.20 | 1.88% | 3,846,242 |
| Apr 4, 2025 | 149.70 | 149.70 | 141.80 | 144.49 | 144.49 | -4.67% | 4,384,230 |
| Apr 3, 2025 | 157.29 | 158.18 | 150.39 | 151.57 | 151.57 | -7.84% | 3,559,315 |
| Apr 2, 2025 | 160.32 | 165.43 | 160.17 | 164.47 | 164.47 | 1.47% | 860,077 |
| Apr 1, 2025 | 160.49 | 163.31 | 159.37 | 162.08 | 162.08 | 1.14% | 1,285,135 |
| Mar 31, 2025 | 161.43 | 161.69 | 158.76 | 160.26 | 160.26 | -0.77% | 1,245,118 |
| Mar 28, 2025 | 163.08 | 165.00 | 160.96 | 161.51 | 161.51 | -1.42% | 1,317,391 |
| Mar 27, 2025 | 164.37 | 164.70 | 161.19 | 163.84 | 163.84 | -2.09% | 1,499,622 |
| Mar 26, 2025 | 169.26 | 169.74 | 165.88 | 167.33 | 167.33 | -0.71% | 1,009,918 |
| Mar 25, 2025 | 170.27 | 171.12 | 167.47 | 168.52 | 168.52 | -1.05% | 815,381 |
| Mar 24, 2025 | 169.17 | 170.70 | 167.61 | 170.31 | 170.31 | 2.86% | 1,013,442 |
| Mar 21, 2025 | 166.29 | 166.64 | 164.51 | 165.57 | 165.57 | -1.50% | 2,061,002 |
| Mar 20, 2025 | 171.40 | 172.00 | 167.63 | 168.09 | 168.09 | -2.75% | 1,574,168 |
| Mar 19, 2025 | 172.08 | 174.36 | 170.08 | 172.84 | 172.84 | 1.22% | 1,192,481 |
| Mar 18, 2025 | 170.32 | 171.58 | 169.72 | 170.76 | 170.76 | 0.08% | 947,679 |
| Mar 17, 2025 | 165.78 | 172.69 | 165.78 | 170.63 | 170.63 | 2.17% | 1,401,549 |
| Mar 14, 2025 | 165.42 | 167.33 | 164.74 | 167.00 | 167.00 | 2.14% | 821,059 |
| Mar 13, 2025 | 166.65 | 168.02 | 162.84 | 163.50 | 163.50 | -1.90% | 1,087,324 |
| Mar 12, 2025 | 166.48 | 168.77 | 164.70 | 166.66 | 166.66 | 0.37% | 1,546,708 |
| Mar 11, 2025 | 169.51 | 170.66 | 164.96 | 166.05 | 166.05 | -2.04% | 1,583,384 |
| Mar 10, 2025 | 167.91 | 171.34 | 167.13 | 169.51 | 169.51 | 0.68% | 1,750,659 |
| Mar 7, 2025 | 167.26 | 168.78 | 164.98 | 168.37 | 168.37 | 0.66% | 2,348,921 |
| Mar 6, 2025 | 171.28 | 172.82 | 167.12 | 167.26 | 167.26 | -3.09% | 1,556,549 |
| Mar 5, 2025 | 171.36 | 173.55 | 168.89 | 172.59 | 172.59 | 0.74% | 1,017,036 |
| Mar 4, 2025 | 171.62 | 174.10 | 170.09 | 171.32 | 171.32 | -0.68% | 1,361,800 |
| Mar 3, 2025 | 179.60 | 179.60 | 171.64 | 172.50 | 172.50 | -3.20% | 1,448,178 |
| Feb 28, 2025 | 179.00 | 179.86 | 175.14 | 178.20 | 178.20 | -0.45% | 1,682,111 |
| Feb 27, 2025 | 180.18 | 181.58 | 178.56 | 179.00 | 179.00 | -0.68% | 1,355,873 |
| Feb 26, 2025 | 183.01 | 183.59 | 179.45 | 180.23 | 180.23 | -1.29% | 769,663 |
| Feb 25, 2025 | 185.24 | 187.20 | 182.39 | 182.58 | 182.58 | -2.20% | 1,304,022 |
| Feb 24, 2025 | 186.89 | 188.41 | 185.12 | 186.69 | 186.05 | 0.10% | 1,292,065 |
| Feb 21, 2025 | 192.47 | 192.82 | 186.31 | 186.50 | 185.86 | -3.27% | 995,188 |
| Feb 20, 2025 | 194.95 | 194.99 | 192.18 | 192.80 | 192.14 | -0.87% | 915,230 |
| Feb 19, 2025 | 191.49 | 194.73 | 190.87 | 194.50 | 193.84 | 1.06% | 966,425 |
| Feb 18, 2025 | 190.28 | 192.64 | 188.00 | 192.46 | 191.80 | 1.62% | 1,234,943 |
| Feb 14, 2025 | 188.02 | 191.81 | 187.21 | 189.39 | 188.74 | 0.96% | 1,733,967 |
| Feb 13, 2025 | 188.97 | 189.77 | 187.57 | 187.59 | 186.95 | -0.71% | 1,120,558 |
| Feb 12, 2025 | 189.41 | 190.74 | 187.85 | 188.94 | 188.30 | -1.46% | 884,421 |
| Feb 11, 2025 | 190.06 | 192.90 | 190.06 | 191.74 | 191.09 | 0.09% | 797,114 |
| Feb 10, 2025 | 194.02 | 194.02 | 189.58 | 191.57 | 190.92 | -0.23% | 1,280,385 |
| Feb 7, 2025 | 199.77 | 200.28 | 191.15 | 192.02 | 191.37 | -3.92% | 1,470,638 |
| Feb 6, 2025 | 204.81 | 205.00 | 198.17 | 199.86 | 199.18 | -3.04% | 1,967,841 |
| Feb 5, 2025 | 222.91 | 222.92 | 203.51 | 206.13 | 205.43 | 3.41% | 3,808,796 |
| Feb 4, 2025 | 195.99 | 200.65 | 195.75 | 199.34 | 198.66 | 0.45% | 2,050,516 |