CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	116.77	118.61	116.30	117.59	117.59	0.13%	1,363,889
Mar 17, 2026	119.14	120.84	117.30	117.44	117.44	-0.64%	978,010
Mar 16, 2026	117.12	118.67	115.33	118.20	118.20	1.76%	1,263,766
Mar 13, 2026	114.80	116.77	113.39	116.16	116.16	2.36%	1,531,089
Mar 12, 2026	118.80	120.43	112.98	113.48	113.48	-4.57%	2,158,751
Mar 11, 2026	119.24	120.30	117.20	118.91	118.91	0.22%	1,014,138
Mar 10, 2026	121.52	122.66	117.00	118.65	118.65	-1.73%	1,103,039
Mar 9, 2026	120.59	121.43	118.16	120.74	120.74	-2.17%	1,327,526
Mar 6, 2026	122.13	124.98	120.80	123.42	123.42	-0.72%	1,339,912
Mar 5, 2026	124.54	127.29	123.55	124.31	124.31	-0.45%	1,245,829
Mar 4, 2026	124.97	125.84	121.51	124.87	124.87	-0.33%	1,579,193
Mar 3, 2026	121.62	126.07	118.59	125.28	125.28	0.41%	2,090,423
Mar 2, 2026	121.11	124.99	118.90	124.77	124.77	1.74%	1,684,069
Feb 27, 2026	121.52	122.85	118.44	122.64	122.64	-0.61%	1,600,069
Feb 26, 2026	122.79	125.71	122.78	123.39	123.39	1.49%	1,568,245
Feb 25, 2026	125.37	125.79	120.35	121.58	121.58	-3.15%	2,440,161
Feb 24, 2026	123.25	129.69	123.13	125.53	124.90	1.95%	2,029,413
Feb 23, 2026	124.64	125.94	120.00	123.13	122.51	-1.21%	1,348,973
Feb 20, 2026	122.98	126.05	120.72	124.64	124.01	0.38%	1,772,859
Feb 19, 2026	123.88	125.14	119.83	124.17	123.55	-0.10%	2,022,466
Feb 18, 2026	124.96	126.06	123.01	124.29	123.67	-0.68%	2,245,061
Feb 17, 2026	127.49	128.28	123.58	125.15	124.52	-1.35%	1,802,608
Feb 13, 2026	127.74	129.84	126.49	126.86	126.22	0.02%	2,126,594
Feb 12, 2026	134.97	134.98	120.52	126.83	126.19	-6.03%	3,488,216
Feb 11, 2026	143.39	143.39	134.54	134.97	134.29	-5.52%	2,253,862
Feb 10, 2026	143.50	144.46	141.48	142.85	142.13	-0.41%	1,546,877
Feb 9, 2026	141.16	144.01	140.60	143.44	142.72	0.57%	1,298,770
Feb 6, 2026	140.55	142.72	139.77	142.62	141.90	1.31%	1,688,987
Feb 5, 2026	137.73	140.90	135.75	140.77	140.06	1.95%	2,217,783
Feb 4, 2026	133.50	140.56	129.67	138.08	137.39	9.45%	3,047,591
Feb 3, 2026	125.46	127.59	124.08	126.16	125.53	-0.53%	2,889,064
Feb 2, 2026	126.13	128.32	125.43	126.83	126.19	0.35%	2,210,582
Jan 30, 2026	124.99	127.00	124.06	126.39	125.76	0.95%	1,740,192
Jan 29, 2026	124.67	125.56	123.13	125.20	124.57	0.38%	1,558,843
Jan 28, 2026	125.44	125.91	123.09	124.72	124.09	-0.54%	1,326,681
Jan 27, 2026	127.40	127.41	124.66	125.40	124.77	-1.57%	1,544,975
Jan 26, 2026	125.99	128.46	125.19	127.40	126.76	1.11%	1,537,334
Jan 23, 2026	127.75	127.95	125.73	126.00	125.37	-2.56%	1,758,285
Jan 22, 2026	128.42	130.40	127.65	129.31	128.66	1.32%	1,353,716
Jan 21, 2026	125.62	128.46	124.00	127.62	126.98	2.29%	1,816,013
Jan 20, 2026	126.74	128.90	124.08	124.76	124.13	-5.31%	2,067,698
Jan 16, 2026	132.49	133.15	131.45	131.75	131.09	-0.41%	1,495,506
Jan 15, 2026	133.06	134.02	130.44	132.29	131.63	0.10%	2,564,453
Jan 14, 2026	134.60	136.03	131.91	132.16	131.50	-1.81%	958,619
Jan 13, 2026	134.29	136.09	133.51	134.60	133.92	0.82%	1,054,658
Jan 12, 2026	132.86	134.32	132.20	133.50	132.83	0.01%	948,764
Jan 9, 2026	132.73	133.98	130.73	133.49	132.82	0.72%	882,700
Jan 8, 2026	128.36	133.50	126.93	132.53	131.86	2.31%	2,080,226
Jan 7, 2026	134.75	134.98	128.78	129.54	128.89	-3.57%	1,512,461
Jan 6, 2026	133.34	135.42	133.08	134.34	133.67	0.55%	1,535,829