CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	124.67	125.56	123.13	125.20	125.20	0.38%	1,558,488
Jan 28, 2026	125.44	125.91	123.09	124.72	124.72	-0.54%	1,325,913
Jan 27, 2026	127.40	127.41	124.66	125.40	125.40	-1.57%	1,543,944
Jan 26, 2026	125.99	128.46	125.19	127.40	127.40	1.11%	1,530,009
Jan 23, 2026	127.75	127.95	125.73	126.00	126.00	-2.56%	1,758,206
Jan 22, 2026	128.42	130.40	127.65	129.31	129.31	1.32%	1,353,555
Jan 21, 2026	125.62	128.46	124.00	127.62	127.62	2.29%	1,754,375
Jan 20, 2026	126.74	128.90	124.08	124.76	124.76	-5.31%	2,005,096
Jan 16, 2026	132.49	133.15	131.45	131.75	131.75	-0.41%	1,488,736
Jan 15, 2026	133.06	134.02	130.44	132.29	132.29	0.10%	2,564,349
Jan 14, 2026	134.60	136.03	131.91	132.16	132.16	-1.81%	958,571
Jan 13, 2026	134.29	136.09	133.51	134.60	134.60	0.82%	1,050,194
Jan 12, 2026	132.86	134.32	132.20	133.50	133.50	0.01%	945,253
Jan 9, 2026	132.73	133.98	130.73	133.49	133.49	0.72%	882,660
Jan 8, 2026	128.36	133.50	126.93	132.53	132.53	2.31%	2,080,198
Jan 7, 2026	134.75	134.98	128.78	129.54	129.54	-3.57%	1,512,440
Jan 6, 2026	133.34	135.42	133.08	134.34	134.34	0.55%	1,522,834
Jan 5, 2026	133.16	135.85	133.00	133.61	133.61	0.34%	1,445,912
Jan 2, 2026	137.20	137.89	132.98	133.16	133.16	-2.23%	1,316,991
Dec 31, 2025	138.39	138.83	136.08	136.20	136.20	-1.58%	859,540
Dec 30, 2025	138.17	139.08	137.00	138.39	138.39	-0.16%	1,124,042
Dec 29, 2025	139.87	140.45	138.09	138.61	138.61	-0.79%	1,103,556
Dec 26, 2025	138.09	139.95	138.01	139.71	139.71	0.72%	728,536
Dec 24, 2025	138.46	139.79	137.78	138.71	138.71	0.41%	611,685
Dec 23, 2025	139.60	140.45	137.78	138.14	138.14	-0.98%	1,192,190
Dec 22, 2025	140.22	142.12	139.23	139.51	139.51	-0.81%	1,525,333
Dec 19, 2025	142.63	143.82	138.37	140.65	140.65	-1.70%	13,486,994
Dec 18, 2025	145.04	146.15	141.48	143.08	143.08	-0.42%	1,899,473
Dec 17, 2025	144.88	146.08	142.41	143.69	143.69	-0.92%	1,992,596
Dec 16, 2025	145.28	146.55	144.26	145.02	145.02	0.10%	1,458,920
Dec 15, 2025	146.44	146.44	142.99	144.88	144.88	-0.03%	1,569,484
Dec 12, 2025	150.09	150.61	144.52	144.93	144.93	-3.29%	1,506,699
Dec 11, 2025	148.59	150.00	146.82	149.86	149.86	0.21%	1,179,049
Dec 10, 2025	147.49	150.34	145.60	149.54	149.54	1.64%	1,391,644
Dec 9, 2025	145.23	147.93	145.04	147.13	147.13	0.82%	1,096,150
Dec 8, 2025	146.12	146.90	144.27	145.94	145.94	-0.21%	1,552,057
Dec 5, 2025	144.52	147.02	142.50	146.25	146.25	1.18%	1,254,653
Dec 4, 2025	143.62	145.44	142.43	144.54	144.54	0.60%	1,414,496
Dec 3, 2025	142.99	145.16	142.42	143.68	143.68	-0.33%	963,944
Dec 2, 2025	143.44	144.80	141.93	144.16	144.16	0.79%	929,454
Dec 1, 2025	143.46	145.04	142.23	143.03	143.03	-0.83%	1,160,677
Nov 28, 2025	144.23	145.08	142.47	144.22	144.22	-0.12%	541,463
Nov 26, 2025	143.23	145.39	142.39	144.40	144.40	0.82%	1,143,826
Nov 25, 2025	143.87	144.97	142.30	143.23	143.23	0.92%	1,164,019
Nov 24, 2025	140.90	142.47	139.47	141.92	141.29	1.23%	1,731,264
Nov 21, 2025	136.62	142.41	135.63	140.20	139.58	2.61%	2,063,062
Nov 20, 2025	141.66	142.15	135.92	136.64	136.03	-2.20%	1,427,319
Nov 19, 2025	139.49	140.44	138.08	139.71	139.09	-0.07%	1,054,690
Nov 18, 2025	140.04	141.76	138.69	139.81	139.19	-0.31%	1,225,199
Nov 17, 2025	144.75	144.99	138.80	140.24	139.62	-3.34%	1,415,931