CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
179.59
-0.40 (-0.22%)
Jul 18, 2025, 4:00 PM - Market closed
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 180.85 | 181.27 | 178.88 | 179.59 | 179.59 | -0.22% | 833,868 |
| Jul 17, 2025 | 175.83 | 180.90 | 175.12 | 179.99 | 179.99 | 2.42% | 991,406 |
| Jul 16, 2025 | 176.64 | 177.43 | 174.10 | 175.73 | 175.73 | -0.02% | 617,777 |
| Jul 15, 2025 | 179.21 | 179.21 | 175.71 | 175.77 | 175.77 | -1.09% | 972,563 |
| Jul 14, 2025 | 177.42 | 179.29 | 175.86 | 177.70 | 177.70 | 0.18% | 1,118,354 |
| Jul 11, 2025 | 178.06 | 178.62 | 176.96 | 177.38 | 177.38 | -1.29% | 775,092 |
| Jul 10, 2025 | 180.83 | 182.90 | 179.60 | 179.70 | 179.70 | -0.58% | 962,544 |
| Jul 9, 2025 | 181.59 | 182.19 | 177.54 | 180.75 | 180.75 | 0.06% | 791,000 |
| Jul 8, 2025 | 178.01 | 181.62 | 177.86 | 180.65 | 180.65 | 1.85% | 847,623 |
| Jul 7, 2025 | 180.86 | 182.44 | 177.19 | 177.36 | 177.36 | -2.62% | 737,509 |
| Jul 3, 2025 | 183.37 | 183.91 | 181.92 | 182.13 | 182.13 | -0.39% | 494,454 |
| Jul 2, 2025 | 181.00 | 182.98 | 179.57 | 182.84 | 182.84 | 0.93% | 738,210 |
| Jul 1, 2025 | 178.58 | 183.70 | 177.29 | 181.16 | 181.16 | 1.44% | 958,401 |
| Jun 30, 2025 | 178.00 | 179.39 | 176.91 | 178.59 | 178.59 | 0.67% | 937,061 |
| Jun 27, 2025 | 178.08 | 179.06 | 176.35 | 177.41 | 177.41 | 0.07% | 2,773,832 |
| Jun 26, 2025 | 178.98 | 179.51 | 175.80 | 177.28 | 177.28 | -0.31% | 933,622 |
| Jun 25, 2025 | 180.60 | 181.02 | 176.62 | 177.83 | 177.83 | -1.12% | 1,022,437 |
| Jun 24, 2025 | 175.72 | 180.45 | 174.43 | 179.84 | 179.84 | 3.49% | 1,340,718 |
| Jun 23, 2025 | 170.62 | 174.43 | 170.05 | 173.77 | 173.77 | 1.85% | 1,268,131 |
| Jun 20, 2025 | 171.87 | 172.37 | 169.28 | 170.62 | 170.62 | 0.36% | 2,210,517 |
| Jun 18, 2025 | 170.32 | 172.19 | 169.49 | 170.00 | 170.00 | -0.47% | 1,240,383 |
| Jun 17, 2025 | 171.47 | 173.70 | 170.41 | 170.80 | 170.80 | -0.90% | 1,025,696 |
| Jun 16, 2025 | 171.92 | 173.65 | 171.19 | 172.35 | 172.35 | 1.13% | 1,477,151 |
| Jun 13, 2025 | 172.45 | 173.67 | 169.96 | 170.42 | 170.42 | -2.48% | 1,116,084 |
| Jun 12, 2025 | 175.69 | 176.21 | 173.87 | 174.75 | 174.75 | -0.57% | 971,162 |
| Jun 11, 2025 | 179.48 | 180.00 | 175.26 | 175.75 | 175.75 | -1.67% | 785,505 |
| Jun 10, 2025 | 177.91 | 179.12 | 176.82 | 178.73 | 178.73 | 0.73% | 1,368,972 |
| Jun 9, 2025 | 179.51 | 180.02 | 177.23 | 177.43 | 177.43 | -0.45% | 1,038,612 |
| Jun 6, 2025 | 177.71 | 178.94 | 176.64 | 178.24 | 178.24 | 1.37% | 615,364 |
| Jun 5, 2025 | 176.61 | 177.78 | 175.34 | 175.83 | 175.83 | -0.55% | 1,130,143 |
| Jun 4, 2025 | 179.62 | 180.42 | 176.73 | 176.80 | 176.80 | -1.42% | 1,005,719 |
| Jun 3, 2025 | 175.46 | 179.67 | 174.70 | 179.35 | 179.35 | 2.63% | 819,461 |
| Jun 2, 2025 | 176.87 | 177.44 | 171.16 | 174.76 | 174.76 | -3.10% | 2,285,210 |
| May 30, 2025 | 181.41 | 182.01 | 178.55 | 180.36 | 180.36 | -1.09% | 1,046,284 |
| May 29, 2025 | 185.16 | 185.16 | 181.01 | 182.35 | 182.35 | -0.54% | 617,254 |
| May 28, 2025 | 185.54 | 186.70 | 183.17 | 183.34 | 183.34 | -1.28% | 927,624 |
| May 27, 2025 | 185.34 | 185.94 | 182.79 | 185.72 | 185.72 | 1.95% | 993,828 |
| May 23, 2025 | 178.51 | 183.25 | 177.42 | 182.16 | 182.16 | -0.67% | 1,359,784 |
| May 22, 2025 | 181.66 | 184.52 | 180.69 | 183.38 | 182.75 | 0.86% | 1,162,904 |
| May 21, 2025 | 186.74 | 187.32 | 181.41 | 181.82 | 181.20 | -3.34% | 970,884 |
| May 20, 2025 | 187.44 | 189.28 | 186.82 | 188.10 | 187.46 | 0.03% | 770,723 |
| May 19, 2025 | 186.65 | 189.45 | 186.64 | 188.04 | 187.40 | -0.52% | 912,581 |
| May 16, 2025 | 187.91 | 189.33 | 186.83 | 189.03 | 188.38 | 0.32% | 961,668 |
| May 15, 2025 | 188.86 | 190.08 | 187.14 | 188.43 | 187.79 | -0.49% | 1,611,426 |
| May 14, 2025 | 190.79 | 192.30 | 189.34 | 189.36 | 188.71 | -0.69% | 2,171,926 |
| May 13, 2025 | 188.82 | 191.70 | 188.75 | 190.68 | 190.03 | 0.99% | 1,637,406 |
| May 12, 2025 | 186.00 | 190.06 | 185.12 | 188.82 | 188.17 | 5.52% | 1,652,607 |
| May 9, 2025 | 180.98 | 181.69 | 178.84 | 178.94 | 178.33 | -0.64% | 1,101,319 |
| May 8, 2025 | 177.69 | 183.18 | 177.69 | 180.09 | 179.47 | 2.60% | 2,409,989 |
| May 7, 2025 | 163.46 | 177.28 | 162.46 | 175.52 | 174.92 | 7.07% | 2,701,839 |