CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
169.73
+3.48 (2.09%)
At close: Sep 5, 2025, 4:00 PM
169.66
-0.07 (-0.04%)
After-hours: Sep 5, 2025, 4:42 PM EDT
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 166.96 | 170.73 | 165.64 | 169.73 | 169.73 | 2.09% | 1,439,016 |
| Sep 4, 2025 | 163.68 | 166.75 | 161.77 | 166.25 | 166.25 | 1.76% | 1,198,662 |
| Sep 3, 2025 | 161.70 | 163.70 | 161.15 | 163.37 | 163.37 | 0.68% | 844,263 |
| Sep 2, 2025 | 162.06 | 163.87 | 160.19 | 162.27 | 162.27 | -1.51% | 849,674 |
| Aug 29, 2025 | 165.62 | 168.06 | 164.11 | 164.76 | 164.76 | -0.67% | 1,109,842 |
| Aug 28, 2025 | 166.30 | 166.37 | 163.90 | 165.87 | 165.87 | 0.39% | 1,225,150 |
| Aug 27, 2025 | 163.75 | 166.31 | 163.10 | 165.23 | 165.23 | 0.95% | 1,343,450 |
| Aug 26, 2025 | 166.00 | 166.57 | 163.39 | 163.67 | 163.67 | -1.68% | 1,531,201 |
| Aug 25, 2025 | 166.06 | 166.63 | 165.16 | 166.46 | 166.46 | -0.32% | 856,486 |
| Aug 22, 2025 | 165.65 | 169.84 | 164.28 | 167.00 | 166.38 | 1.72% | 1,576,481 |
| Aug 21, 2025 | 165.69 | 165.91 | 162.88 | 164.18 | 163.57 | -1.64% | 710,818 |
| Aug 20, 2025 | 167.59 | 168.25 | 166.15 | 166.91 | 166.29 | -0.40% | 947,859 |
| Aug 19, 2025 | 166.04 | 169.29 | 165.41 | 167.58 | 166.95 | 1.05% | 1,037,443 |
| Aug 18, 2025 | 163.90 | 166.51 | 163.43 | 165.84 | 165.22 | 1.27% | 787,019 |
| Aug 15, 2025 | 165.83 | 167.35 | 163.44 | 163.76 | 163.15 | -1.40% | 1,829,568 |
| Aug 14, 2025 | 166.20 | 166.49 | 163.92 | 166.09 | 165.47 | -0.83% | 1,183,317 |
| Aug 13, 2025 | 164.39 | 167.71 | 163.54 | 167.48 | 166.85 | 2.08% | 1,179,955 |
| Aug 12, 2025 | 161.02 | 164.76 | 160.56 | 164.06 | 163.45 | 2.44% | 1,212,876 |
| Aug 11, 2025 | 162.66 | 165.00 | 159.78 | 160.15 | 159.55 | -1.70% | 1,174,822 |
| Aug 8, 2025 | 162.70 | 163.65 | 162.05 | 162.92 | 162.31 | 0.64% | 1,066,641 |
| Aug 7, 2025 | 166.91 | 167.19 | 160.43 | 161.88 | 161.27 | -2.19% | 1,869,838 |
| Aug 6, 2025 | 167.69 | 170.00 | 159.69 | 165.51 | 164.89 | 0.16% | 2,705,763 |
| Aug 5, 2025 | 172.33 | 173.38 | 165.04 | 165.24 | 164.62 | -4.01% | 2,352,090 |
| Aug 4, 2025 | 170.23 | 172.20 | 168.94 | 172.14 | 171.50 | 1.94% | 1,316,718 |
| Aug 1, 2025 | 172.80 | 173.09 | 167.47 | 168.86 | 168.23 | -3.17% | 1,165,055 |
| Jul 31, 2025 | 178.48 | 179.27 | 173.85 | 174.38 | 173.73 | -3.09% | 1,408,093 |
| Jul 30, 2025 | 182.74 | 182.74 | 178.73 | 179.94 | 179.27 | -1.23% | 854,885 |
| Jul 29, 2025 | 182.83 | 183.66 | 181.04 | 182.18 | 181.50 | 0.22% | 641,848 |
| Jul 28, 2025 | 181.73 | 182.93 | 181.56 | 181.78 | 181.10 | 0.35% | 545,586 |
| Jul 25, 2025 | 181.68 | 182.28 | 180.14 | 181.14 | 180.46 | 0.17% | 631,856 |
| Jul 24, 2025 | 179.84 | 182.05 | 179.52 | 180.83 | 180.15 | -0.30% | 754,799 |
| Jul 23, 2025 | 180.60 | 182.81 | 179.61 | 181.37 | 180.69 | 0.72% | 792,863 |
| Jul 22, 2025 | 177.72 | 180.74 | 177.69 | 180.07 | 179.40 | 1.81% | 668,333 |
| Jul 21, 2025 | 179.32 | 180.11 | 176.76 | 176.87 | 176.21 | -1.51% | 589,603 |
| Jul 18, 2025 | 180.85 | 181.27 | 178.88 | 179.59 | 178.92 | -0.22% | 833,868 |
| Jul 17, 2025 | 175.83 | 180.90 | 175.12 | 179.99 | 179.32 | 2.42% | 991,406 |
| Jul 16, 2025 | 176.64 | 177.43 | 174.10 | 175.73 | 175.07 | -0.02% | 617,777 |
| Jul 15, 2025 | 179.21 | 179.21 | 175.71 | 175.77 | 175.11 | -1.09% | 972,563 |
| Jul 14, 2025 | 177.42 | 179.29 | 175.86 | 177.70 | 177.04 | 0.18% | 1,118,354 |
| Jul 11, 2025 | 178.06 | 178.62 | 176.96 | 177.38 | 176.72 | -1.29% | 775,092 |
| Jul 10, 2025 | 180.83 | 182.90 | 179.60 | 179.70 | 179.03 | -0.58% | 962,544 |
| Jul 9, 2025 | 181.59 | 182.19 | 177.54 | 180.75 | 180.07 | 0.06% | 791,000 |
| Jul 8, 2025 | 178.01 | 181.62 | 177.86 | 180.65 | 179.97 | 1.85% | 847,623 |
| Jul 7, 2025 | 180.86 | 182.44 | 177.19 | 177.36 | 176.70 | -2.62% | 737,509 |
| Jul 3, 2025 | 183.37 | 183.91 | 181.92 | 182.13 | 181.45 | -0.39% | 494,454 |
| Jul 2, 2025 | 181.00 | 182.98 | 179.57 | 182.84 | 182.16 | 0.93% | 738,210 |
| Jul 1, 2025 | 178.58 | 183.70 | 177.29 | 181.16 | 180.48 | 1.44% | 958,401 |
| Jun 30, 2025 | 178.00 | 179.39 | 176.91 | 178.59 | 177.92 | 0.67% | 937,061 |
| Jun 27, 2025 | 178.08 | 179.06 | 176.35 | 177.41 | 176.75 | 0.07% | 2,773,832 |
| Jun 26, 2025 | 178.98 | 179.51 | 175.80 | 177.28 | 176.62 | -0.31% | 933,622 |