CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
186.50
-6.30 (-3.27%)
Feb 21, 2025, 4:00 PM EST - Market closed
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 194.95 | 194.99 | 192.18 | 192.80 | 192.80 | -0.87% | 915,230 |
| Feb 19, 2025 | 191.49 | 194.73 | 190.87 | 194.50 | 194.50 | 1.06% | 966,425 |
| Feb 18, 2025 | 190.28 | 192.64 | 188.00 | 192.46 | 192.46 | 1.62% | 1,234,943 |
| Feb 14, 2025 | 188.02 | 191.81 | 187.21 | 189.39 | 189.39 | 0.96% | 1,733,967 |
| Feb 13, 2025 | 188.97 | 189.77 | 187.57 | 187.59 | 187.59 | -0.71% | 1,120,558 |
| Feb 12, 2025 | 189.41 | 190.74 | 187.85 | 188.94 | 188.94 | -1.46% | 884,421 |
| Feb 11, 2025 | 190.06 | 192.90 | 190.06 | 191.74 | 191.74 | 0.09% | 797,114 |
| Feb 10, 2025 | 194.02 | 194.02 | 189.58 | 191.57 | 191.57 | -0.23% | 1,280,385 |
| Feb 7, 2025 | 199.77 | 200.28 | 191.15 | 192.02 | 192.02 | -3.92% | 1,470,638 |
| Feb 6, 2025 | 204.81 | 205.00 | 198.17 | 199.86 | 199.86 | -3.04% | 1,967,841 |
| Feb 5, 2025 | 222.91 | 222.92 | 203.51 | 206.13 | 206.13 | 3.41% | 3,808,796 |
| Feb 4, 2025 | 195.99 | 200.65 | 195.75 | 199.34 | 199.34 | 0.45% | 2,050,516 |
| Feb 3, 2025 | 196.28 | 200.27 | 194.27 | 198.44 | 198.44 | -0.35% | 1,764,250 |
| Jan 31, 2025 | 197.70 | 200.89 | 197.70 | 199.14 | 199.14 | 0.70% | 1,573,716 |
| Jan 30, 2025 | 198.49 | 199.01 | 196.75 | 197.76 | 197.76 | 1.14% | 1,153,125 |
| Jan 29, 2025 | 195.28 | 195.87 | 193.81 | 195.53 | 195.53 | 0.40% | 891,055 |
| Jan 28, 2025 | 194.04 | 194.94 | 191.74 | 194.76 | 194.76 | 0.37% | 1,378,193 |
| Jan 27, 2025 | 191.89 | 194.48 | 190.99 | 194.04 | 194.04 | -0.56% | 1,135,022 |
| Jan 24, 2025 | 198.06 | 198.47 | 194.89 | 195.13 | 195.13 | -1.19% | 940,553 |
| Jan 23, 2025 | 193.69 | 198.11 | 192.51 | 197.49 | 197.49 | 1.64% | 1,319,134 |
| Jan 22, 2025 | 191.55 | 194.88 | 191.54 | 194.30 | 194.30 | 1.41% | 935,115 |
| Jan 21, 2025 | 189.89 | 192.54 | 189.10 | 191.59 | 191.59 | 1.52% | 910,373 |
| Jan 17, 2025 | 190.41 | 190.41 | 187.08 | 188.73 | 188.73 | 0.50% | 963,442 |
| Jan 16, 2025 | 187.09 | 188.86 | 185.02 | 187.79 | 187.79 | 0.18% | 951,983 |
| Jan 15, 2025 | 189.21 | 191.19 | 186.61 | 187.46 | 187.46 | 0.48% | 2,214,166 |
| Jan 14, 2025 | 181.96 | 187.80 | 180.70 | 186.56 | 186.56 | 3.12% | 1,947,757 |
| Jan 13, 2025 | 182.15 | 182.27 | 178.98 | 180.92 | 180.92 | -1.21% | 1,162,955 |
| Jan 10, 2025 | 179.47 | 183.74 | 178.61 | 183.14 | 183.14 | 0.99% | 1,784,004 |
| Jan 8, 2025 | 179.97 | 181.64 | 176.04 | 181.34 | 181.34 | 0.20% | 1,473,792 |
| Jan 7, 2025 | 179.58 | 183.77 | 179.58 | 180.98 | 180.98 | 0.94% | 1,626,073 |
| Jan 6, 2025 | 174.90 | 180.56 | 174.90 | 179.29 | 179.29 | 2.90% | 1,518,719 |
| Jan 3, 2025 | 171.29 | 174.62 | 170.10 | 174.23 | 174.23 | 2.47% | 947,646 |
| Jan 2, 2025 | 174.53 | 175.44 | 168.43 | 170.03 | 170.03 | -2.30% | 996,686 |
| Dec 31, 2024 | 174.56 | 175.63 | 173.16 | 174.04 | 174.04 | 0.40% | 711,716 |
| Dec 30, 2024 | 174.59 | 174.59 | 171.04 | 173.35 | 173.35 | -1.40% | 776,763 |
| Dec 27, 2024 | 176.55 | 177.69 | 174.77 | 175.81 | 175.81 | -0.74% | 639,394 |
| Dec 26, 2024 | 174.29 | 177.42 | 174.29 | 177.12 | 177.12 | 0.44% | 944,380 |
| Dec 24, 2024 | 175.50 | 176.38 | 174.23 | 176.34 | 176.34 | 0.44% | 340,991 |
| Dec 23, 2024 | 173.80 | 175.73 | 173.54 | 175.56 | 175.56 | 0.59% | 854,933 |
| Dec 20, 2024 | 172.05 | 176.12 | 172.05 | 174.53 | 174.53 | 0.72% | 2,590,623 |
| Dec 19, 2024 | 171.50 | 174.57 | 171.20 | 173.28 | 173.28 | 1.04% | 1,279,294 |
| Dec 18, 2024 | 177.14 | 178.01 | 170.68 | 171.49 | 171.49 | -2.93% | 1,310,914 |
| Dec 17, 2024 | 177.97 | 179.31 | 174.66 | 176.66 | 176.66 | -0.64% | 1,443,279 |
| Dec 16, 2024 | 175.89 | 180.92 | 175.00 | 177.79 | 177.79 | 0.98% | 1,197,616 |
| Dec 13, 2024 | 177.20 | 177.53 | 175.49 | 176.06 | 176.06 | -1.12% | 1,392,708 |
| Dec 12, 2024 | 177.45 | 179.51 | 176.15 | 178.05 | 178.05 | -0.11% | 954,888 |
| Dec 11, 2024 | 180.25 | 180.41 | 175.99 | 178.25 | 178.25 | -0.42% | 1,413,418 |
| Dec 10, 2024 | 181.88 | 182.12 | 176.87 | 179.01 | 179.01 | -1.89% | 1,448,574 |
| Dec 9, 2024 | 180.67 | 183.12 | 179.91 | 182.46 | 182.46 | 1.33% | 1,721,051 |
| Dec 6, 2024 | 179.43 | 180.77 | 178.32 | 180.06 | 180.06 | 0.99% | 970,960 |
| Dec 5, 2024 | 178.80 | 179.58 | 177.22 | 178.30 | 178.30 | 0.01% | 1,366,103 |
| Dec 4, 2024 | 180.51 | 180.78 | 177.69 | 178.28 | 178.28 | -0.75% | 826,436 |
| Dec 3, 2024 | 179.70 | 180.34 | 177.05 | 179.63 | 179.63 | -0.55% | 1,264,035 |
| Dec 2, 2024 | 175.79 | 181.11 | 175.57 | 180.62 | 180.62 | 2.67% | 1,618,202 |
| Nov 29, 2024 | 177.28 | 178.16 | 175.81 | 175.93 | 175.93 | -0.46% | 958,009 |
| Nov 27, 2024 | 177.51 | 179.07 | 175.76 | 176.75 | 176.75 | -0.59% | 1,655,654 |
| Nov 26, 2024 | 180.74 | 181.73 | 177.36 | 177.80 | 177.80 | -1.95% | 1,792,757 |
| Nov 25, 2024 | 180.94 | 183.00 | 179.78 | 181.34 | 181.34 | 1.33% | 2,267,209 |
| Nov 22, 2024 | 178.08 | 180.00 | 177.27 | 178.96 | 178.35 | 0.44% | 1,573,608 |
| Nov 21, 2024 | 176.45 | 179.28 | 175.42 | 178.17 | 177.56 | 1.24% | 1,503,634 |
| Nov 20, 2024 | 174.49 | 176.17 | 172.95 | 175.99 | 175.39 | 1.11% | 1,317,623 |
| Nov 19, 2024 | 176.24 | 177.08 | 173.37 | 174.05 | 173.45 | -2.26% | 1,841,235 |
| Nov 18, 2024 | 178.14 | 180.18 | 176.61 | 178.07 | 177.46 | 0.25% | 1,356,444 |
| Nov 15, 2024 | 181.71 | 182.17 | 175.94 | 177.63 | 177.02 | -1.74% | 2,703,465 |
| Nov 14, 2024 | 186.01 | 186.47 | 180.35 | 180.77 | 180.15 | -2.82% | 2,341,057 |
| Nov 13, 2024 | 190.97 | 191.41 | 185.70 | 186.01 | 185.37 | -3.07% | 2,534,966 |
| Nov 12, 2024 | 196.59 | 196.76 | 191.47 | 191.91 | 191.25 | -2.98% | 1,424,987 |
| Nov 11, 2024 | 199.27 | 199.56 | 197.16 | 197.81 | 197.13 | -1.03% | 1,813,854 |
| Nov 8, 2024 | 202.11 | 202.38 | 197.85 | 199.87 | 199.18 | -1.49% | 936,038 |
| Nov 7, 2024 | 202.35 | 204.76 | 202.22 | 202.90 | 202.20 | 0.05% | 1,342,262 |
| Nov 6, 2024 | 201.81 | 204.24 | 196.70 | 202.79 | 202.09 | 5.08% | 1,717,114 |
| Nov 5, 2024 | 191.91 | 193.18 | 190.77 | 192.99 | 192.33 | 0.99% | 1,205,349 |
| Nov 4, 2024 | 188.76 | 192.45 | 188.33 | 191.10 | 190.44 | 1.44% | 1,185,485 |
| Nov 1, 2024 | 188.00 | 190.75 | 187.73 | 188.38 | 187.73 | 0.08% | 1,502,643 |
| Oct 31, 2024 | 194.58 | 194.58 | 188.12 | 188.23 | 187.58 | -3.50% | 2,077,413 |
| Oct 30, 2024 | 200.21 | 210.97 | 194.48 | 195.06 | 194.39 | -11.30% | 3,020,373 |
| Oct 29, 2024 | 217.70 | 221.38 | 217.50 | 219.90 | 219.15 | 0.64% | 1,922,263 |
| Oct 28, 2024 | 215.37 | 220.51 | 215.37 | 218.50 | 217.75 | 0.69% | 1,216,673 |
| Oct 25, 2024 | 219.90 | 220.71 | 216.94 | 217.01 | 216.27 | -0.98% | 981,373 |
| Oct 24, 2024 | 218.59 | 220.80 | 217.53 | 219.16 | 218.41 | 0.69% | 550,588 |
| Oct 23, 2024 | 216.12 | 218.43 | 215.92 | 217.65 | 216.90 | 0.26% | 608,597 |
| Oct 22, 2024 | 219.11 | 219.11 | 216.45 | 217.08 | 216.33 | -1.48% | 543,520 |
| Oct 21, 2024 | 217.65 | 220.72 | 216.37 | 220.35 | 219.59 | 0.93% | 901,727 |
| Oct 18, 2024 | 222.04 | 222.17 | 217.97 | 218.31 | 217.56 | -1.30% | 933,605 |
| Oct 17, 2024 | 222.04 | 222.34 | 219.97 | 221.18 | 220.42 | 0.46% | 1,176,488 |
| Oct 16, 2024 | 220.97 | 221.73 | 219.64 | 220.16 | 219.40 | 0.01% | 820,851 |
| Oct 15, 2024 | 223.17 | 224.35 | 219.15 | 220.13 | 219.37 | -1.50% | 959,475 |
| Oct 14, 2024 | 221.67 | 224.50 | 220.44 | 223.48 | 222.71 | 0.67% | 738,009 |
| Oct 11, 2024 | 222.51 | 223.20 | 219.26 | 222.00 | 221.24 | 0.14% | 930,885 |
| Oct 10, 2024 | 223.88 | 225.38 | 221.49 | 221.69 | 220.93 | -1.78% | 992,277 |
| Oct 9, 2024 | 223.88 | 226.79 | 223.36 | 225.70 | 224.93 | 0.93% | 422,264 |
| Oct 8, 2024 | 220.68 | 224.05 | 219.59 | 223.61 | 222.84 | 1.42% | 668,801 |
| Oct 7, 2024 | 219.66 | 221.55 | 218.87 | 220.49 | 219.73 | -0.54% | 416,866 |
| Oct 4, 2024 | 221.75 | 222.41 | 218.53 | 221.69 | 220.93 | 1.57% | 499,908 |
| Oct 3, 2024 | 217.86 | 220.49 | 216.75 | 218.26 | 217.51 | -0.50% | 316,462 |
| Oct 2, 2024 | 217.50 | 220.90 | 215.87 | 219.35 | 218.60 | 0.71% | 501,979 |
| Oct 1, 2024 | 223.48 | 223.50 | 215.22 | 217.81 | 217.06 | -3.75% | 1,181,355 |
| Sep 30, 2024 | 226.66 | 227.15 | 223.89 | 226.30 | 225.52 | -0.11% | 517,783 |
| Sep 27, 2024 | 228.79 | 229.00 | 225.73 | 226.55 | 225.77 | -0.91% | 386,778 |
| Sep 26, 2024 | 224.01 | 229.02 | 223.42 | 228.63 | 227.85 | 3.32% | 1,042,480 |