CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	145.57	149.33	144.48	145.08	144.43	-1.14%	1,832,624
Nov 13, 2025	146.02	150.35	146.02	146.75	146.10	-0.43%	1,850,643
Nov 12, 2025	143.52	148.04	143.29	147.39	146.73	3.31%	1,916,227
Nov 11, 2025	143.53	144.01	140.98	142.67	142.03	-0.45%	1,484,088
Nov 10, 2025	143.66	144.26	139.63	143.31	142.67	0.60%	1,573,977
Nov 7, 2025	141.17	144.07	139.37	142.45	141.82	0.63%	1,560,994
Nov 6, 2025	145.64	146.53	140.64	141.56	140.93	-3.25%	1,671,960
Nov 5, 2025	142.21	146.68	141.11	146.32	145.67	3.29%	2,743,515
Nov 4, 2025	152.13	155.28	138.52	141.66	141.03	-8.51%	3,578,087
Nov 3, 2025	159.41	161.00	153.86	154.83	154.14	-2.85%	2,451,944
Oct 31, 2025	155.69	160.65	155.20	159.37	158.66	1.64%	1,143,810
Oct 30, 2025	157.32	159.16	156.57	156.80	156.10	-0.33%	1,092,388
Oct 29, 2025	155.92	158.12	154.75	157.32	156.62	0.74%	1,643,502
Oct 28, 2025	158.66	158.91	154.66	156.16	155.46	-1.93%	934,100
Oct 27, 2025	159.00	160.83	156.38	159.23	158.52	0.68%	1,832,734
Oct 24, 2025	160.49	161.06	157.45	158.16	157.46	-0.20%	1,141,374
Oct 23, 2025	156.32	159.37	154.85	158.48	157.77	1.36%	1,047,520