Skip to main content
CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
175.99
+1.94 (1.11%)
Nov 20, 2024, 4:00 PM EST - Market closed

CDW Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024174.49176.17172.95175.99175.991.11%1,317,623
Nov 19, 2024176.24177.08173.37174.05174.05-2.26%1,841,235
Nov 18, 2024178.14180.18176.61178.07178.070.25%1,356,444
Nov 15, 2024181.71182.17175.94177.63177.63-1.74%2,703,465
Nov 14, 2024186.01186.47180.35180.77180.77-2.82%2,341,057
Nov 13, 2024190.97191.41185.70186.01186.01-3.07%2,534,966
Nov 12, 2024196.59196.76191.47191.91191.91-2.98%1,424,987
Nov 11, 2024199.27199.56197.16197.81197.81-1.03%1,813,854
Nov 8, 2024202.11202.38197.85199.87199.87-1.49%936,038
Nov 7, 2024202.35204.76202.22202.90202.900.05%1,342,262
Nov 6, 2024201.81204.24196.70202.79202.795.08%1,717,114
Nov 5, 2024191.91193.18190.77192.99192.990.99%1,205,349
Nov 4, 2024188.76192.45188.33191.10191.101.44%1,185,485
Nov 1, 2024188.00190.75187.73188.38188.380.08%1,502,643
Oct 31, 2024194.58194.58188.12188.23188.23-3.50%2,077,413
Oct 30, 2024200.21210.97194.48195.06195.06-11.30%3,020,373
Oct 29, 2024217.70221.38217.50219.90219.900.64%1,922,263
Oct 28, 2024215.37220.51215.37218.50218.500.69%1,216,673
Oct 25, 2024219.90220.71216.94217.01217.01-0.98%981,373
Oct 24, 2024218.59220.80217.53219.16219.160.69%550,588
Oct 23, 2024216.12218.43215.92217.65217.650.26%608,597
Oct 22, 2024219.11219.11216.45217.08217.08-1.48%543,520
Oct 21, 2024217.65220.72216.37220.35220.350.93%901,727
Oct 18, 2024222.04222.17217.97218.31218.31-1.30%933,605
Oct 17, 2024222.04222.34219.97221.18221.180.46%1,176,488
Oct 16, 2024220.97221.73219.64220.16220.160.01%820,851
Oct 15, 2024223.17224.35219.15220.13220.13-1.50%959,475
Oct 14, 2024221.67224.50220.44223.48223.480.67%738,009
Oct 11, 2024222.51223.20219.26222.00222.000.14%930,885
Oct 10, 2024223.88225.38221.49221.69221.69-1.78%992,277
Oct 9, 2024223.88226.79223.36225.70225.700.93%422,264
Oct 8, 2024220.68224.05219.59223.61223.611.42%668,801
Oct 7, 2024219.66221.55218.87220.49220.49-0.54%416,866
Oct 4, 2024221.75222.41218.53221.69221.691.57%499,908
Oct 3, 2024217.86220.49216.75218.26218.26-0.50%316,462
Oct 2, 2024217.50220.90215.87219.35219.350.71%501,979
Oct 1, 2024223.48223.50215.22217.81217.81-3.75%1,181,355
Sep 30, 2024226.66227.15223.89226.30226.30-0.11%517,783
Sep 27, 2024228.79229.00225.73226.55226.55-0.91%386,778
Sep 26, 2024224.01229.02223.42228.63228.633.32%1,042,480
Sep 25, 2024224.17224.17220.90221.28221.28-1.34%506,891
Sep 24, 2024224.06224.78222.30224.28224.280.08%576,873
Sep 23, 2024225.96226.19223.18224.11224.11-0.53%717,596
Sep 20, 2024230.86230.86223.53225.30225.30-1.13%1,750,144
Sep 19, 2024226.77228.50223.21227.87227.872.82%642,980
Sep 18, 2024224.14225.84221.31221.62221.62-0.76%528,109
Sep 17, 2024221.45225.57220.79223.32223.320.84%556,331
Sep 16, 2024220.26221.75218.68221.45221.450.59%535,413
Sep 13, 2024219.93222.17219.50220.15220.150.69%509,704
Sep 12, 2024216.25218.80214.72218.64218.641.32%534,593
Sep 11, 2024216.02216.16207.81215.80215.80-0.03%744,096
Sep 10, 2024212.91216.09212.31215.86215.860.80%745,821
Sep 9, 2024213.47214.90211.77214.14214.140.91%623,121
Sep 6, 2024215.29216.45211.71212.21212.21-1.21%709,034
Sep 5, 2024214.50215.95212.99214.82214.820.16%774,385
Sep 4, 2024216.59218.83214.23214.48214.48-1.47%810,098
Sep 3, 2024224.52225.34216.64217.67217.67-3.53%710,726
Aug 30, 2024224.48226.64223.09225.64225.641.13%1,437,076
Aug 29, 2024225.34225.91221.78223.12223.12-0.61%793,867
Aug 28, 2024227.24228.39223.94224.50224.50-1.10%785,064
Aug 27, 2024228.80230.35226.27226.99226.99-1.01%951,545
Aug 26, 2024229.60231.38228.63229.31229.31-0.19%1,508,760
Aug 23, 2024227.04231.05226.51229.74229.122.02%731,883
Aug 22, 2024225.17225.96222.84225.19224.580.11%1,171,700
Aug 21, 2024222.16225.29221.53224.94224.331.71%546,044
Aug 20, 2024218.27223.00218.17221.15220.550.89%1,062,679
Aug 19, 2024223.46224.84217.60219.20218.61-1.60%630,774
Aug 16, 2024221.71223.50221.12222.76222.160.40%2,287,028
Aug 15, 2024217.64222.78217.64221.87221.272.40%1,532,433
Aug 14, 2024216.55217.10214.08216.68216.100.36%1,091,593
Aug 13, 2024213.20216.95212.49215.90215.321.79%501,137
Aug 12, 2024213.54213.58211.05212.10211.53-0.76%713,767
Aug 9, 2024212.00213.98210.76213.73213.150.67%567,426
Aug 8, 2024209.75212.81209.01212.31211.741.59%758,217
Aug 7, 2024209.71213.78208.65208.99208.430.26%967,238
Aug 6, 2024207.66213.70207.09208.45207.890.86%1,082,436
Aug 5, 2024212.08212.08205.92206.67206.11-1.52%1,354,885
Aug 2, 2024214.41214.41207.60209.85209.28-1.75%1,443,329
Aug 1, 2024216.15218.74210.50213.59213.01-2.07%1,603,619
Jul 31, 2024221.50223.93216.47218.11217.52-6.18%1,924,778
Jul 30, 2024232.57237.48229.69232.47231.840.47%1,472,031
Jul 29, 2024229.63232.91228.73231.39230.770.72%758,812
Jul 26, 2024230.23231.52227.16229.74229.120.49%988,622
Jul 25, 2024230.60233.16228.46228.62228.00-0.26%642,208
Jul 24, 2024229.54230.64226.42229.21228.59-0.41%1,007,270
Jul 23, 2024230.77232.22229.96230.15229.53-1.02%418,048
Jul 22, 2024230.84232.85229.35232.52231.891.61%512,326
Jul 19, 2024234.73235.27228.29228.84228.22-2.08%645,257
Jul 18, 2024236.52239.48232.45233.70233.07-1.38%610,744
Jul 17, 2024237.34239.17236.50236.98236.34-1.19%1,041,624
Jul 16, 2024232.77241.26232.77239.84239.193.04%1,025,389
Jul 15, 2024229.33234.22228.71232.77232.141.87%824,860
Jul 12, 2024225.00230.01224.03228.50227.882.09%939,374
Jul 11, 2024219.00224.27218.76223.82223.222.26%1,006,054
Jul 10, 2024215.20218.97213.64218.87218.281.89%1,166,821
Jul 9, 2024216.54216.91214.21214.80214.22-0.95%969,807
Jul 8, 2024216.60217.93214.61216.87216.290.26%1,017,657
Jul 5, 2024217.57217.91214.56216.30215.72-0.83%753,742
Jul 3, 2024219.62219.99216.56218.11217.52-0.46%646,069
Jul 2, 2024218.66219.44217.10219.12218.53-0.03%971,732