CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
168.63
-1.68 (-0.99%)
Mar 25, 2025, 4:00 PM EST - Market closed
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 170.27 | 171.12 | 167.47 | 168.52 | 168.52 | -1.05% | 815,372 |
| 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 |
| Feb 3, 2025 | 196.28 | 200.27 | 194.27 | 198.44 | 197.76 | -0.35% | 1,764,250 |
| Jan 31, 2025 | 197.70 | 200.89 | 197.70 | 199.14 | 198.46 | 0.70% | 1,573,716 |
| Jan 30, 2025 | 198.49 | 199.01 | 196.75 | 197.76 | 197.09 | 1.14% | 1,153,125 |
| Jan 29, 2025 | 195.28 | 195.87 | 193.81 | 195.53 | 194.86 | 0.40% | 891,055 |
| Jan 28, 2025 | 194.04 | 194.94 | 191.74 | 194.76 | 194.10 | 0.37% | 1,378,193 |
| Jan 27, 2025 | 191.89 | 194.48 | 190.99 | 194.04 | 193.38 | -0.56% | 1,135,022 |
| Jan 24, 2025 | 198.06 | 198.47 | 194.89 | 195.13 | 194.46 | -1.19% | 940,553 |
| Jan 23, 2025 | 193.69 | 198.11 | 192.51 | 197.49 | 196.82 | 1.64% | 1,319,134 |
| Jan 22, 2025 | 191.55 | 194.88 | 191.54 | 194.30 | 193.64 | 1.41% | 935,115 |
| Jan 21, 2025 | 189.89 | 192.54 | 189.10 | 191.59 | 190.94 | 1.52% | 910,373 |
| Jan 17, 2025 | 190.41 | 190.41 | 187.08 | 188.73 | 188.09 | 0.50% | 963,442 |
| Jan 16, 2025 | 187.09 | 188.86 | 185.02 | 187.79 | 187.15 | 0.18% | 951,983 |
| Jan 15, 2025 | 189.21 | 191.19 | 186.61 | 187.46 | 186.82 | 0.48% | 2,214,166 |
| Jan 14, 2025 | 181.96 | 187.80 | 180.70 | 186.56 | 185.92 | 3.12% | 1,947,757 |
| Jan 13, 2025 | 182.15 | 182.27 | 178.98 | 180.92 | 180.30 | -1.21% | 1,162,955 |