Skip to main content
CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
174.53
+1.25 (0.72%)
At close: Dec 20, 2024, 4:00 PM
174.00
-0.53 (-0.30%)
After-hours: Dec 20, 2024, 5:43 PM EST

CDW Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024172.05176.12172.05174.53174.530.72%2,590,623
Dec 19, 2024171.50174.57171.20173.28173.281.04%1,279,294
Dec 18, 2024177.14178.01170.68171.49171.49-2.93%1,310,914
Dec 17, 2024177.97179.31174.66176.66176.66-0.64%1,443,279
Dec 16, 2024175.89180.92175.00177.79177.790.98%1,197,616
Dec 13, 2024177.20177.53175.49176.06176.06-1.12%1,392,708
Dec 12, 2024177.45179.51176.15178.05178.05-0.11%954,888
Dec 11, 2024180.25180.41175.99178.25178.25-0.42%1,413,418
Dec 10, 2024181.88182.12176.87179.01179.01-1.89%1,448,574
Dec 9, 2024180.67183.12179.91182.46182.461.33%1,721,051
Dec 6, 2024179.43180.77178.32180.06180.060.99%970,960
Dec 5, 2024178.80179.58177.22178.30178.300.01%1,366,103
Dec 4, 2024180.51180.78177.69178.28178.28-0.75%826,436
Dec 3, 2024179.70180.34177.05179.63179.63-0.55%1,264,035
Dec 2, 2024175.79181.11175.57180.62180.622.67%1,618,202
Nov 29, 2024177.28178.16175.81175.93175.93-0.46%958,009
Nov 27, 2024177.51179.07175.76176.75176.75-0.59%1,655,654
Nov 26, 2024180.74181.73177.36177.80177.80-1.95%1,792,757
Nov 25, 2024180.94183.00179.78181.34181.341.33%2,267,209
Nov 22, 2024178.08180.00177.27178.96178.350.44%1,573,608
Nov 21, 2024176.45179.28175.42178.17177.561.24%1,503,634
Nov 20, 2024174.49176.17172.95175.99175.391.11%1,317,623
Nov 19, 2024176.24177.08173.37174.05173.45-2.26%1,841,235
Nov 18, 2024178.14180.18176.61178.07177.460.25%1,356,444
Nov 15, 2024181.71182.17175.94177.63177.02-1.74%2,703,465
Nov 14, 2024186.01186.47180.35180.77180.15-2.82%2,341,057
Nov 13, 2024190.97191.41185.70186.01185.37-3.07%2,534,966
Nov 12, 2024196.59196.76191.47191.91191.25-2.98%1,424,987
Nov 11, 2024199.27199.56197.16197.81197.13-1.03%1,813,854
Nov 8, 2024202.11202.38197.85199.87199.18-1.49%936,038
Nov 7, 2024202.35204.76202.22202.90202.200.05%1,342,262
Nov 6, 2024201.81204.24196.70202.79202.095.08%1,717,114
Nov 5, 2024191.91193.18190.77192.99192.330.99%1,205,349
Nov 4, 2024188.76192.45188.33191.10190.441.44%1,185,485
Nov 1, 2024188.00190.75187.73188.38187.730.08%1,502,643
Oct 31, 2024194.58194.58188.12188.23187.58-3.50%2,077,413
Oct 30, 2024200.21210.97194.48195.06194.39-11.30%3,020,373
Oct 29, 2024217.70221.38217.50219.90219.150.64%1,922,263
Oct 28, 2024215.37220.51215.37218.50217.750.69%1,216,673
Oct 25, 2024219.90220.71216.94217.01216.27-0.98%981,373
Oct 24, 2024218.59220.80217.53219.16218.410.69%550,588
Oct 23, 2024216.12218.43215.92217.65216.900.26%608,597
Oct 22, 2024219.11219.11216.45217.08216.33-1.48%543,520
Oct 21, 2024217.65220.72216.37220.35219.590.93%901,727
Oct 18, 2024222.04222.17217.97218.31217.56-1.30%933,605
Oct 17, 2024222.04222.34219.97221.18220.420.46%1,176,488
Oct 16, 2024220.97221.73219.64220.16219.400.01%820,851
Oct 15, 2024223.17224.35219.15220.13219.37-1.50%959,475
Oct 14, 2024221.67224.50220.44223.48222.710.67%738,009
Oct 11, 2024222.51223.20219.26222.00221.240.14%930,885
Oct 10, 2024223.88225.38221.49221.69220.93-1.78%992,277
Oct 9, 2024223.88226.79223.36225.70224.930.93%422,264
Oct 8, 2024220.68224.05219.59223.61222.841.42%668,801
Oct 7, 2024219.66221.55218.87220.49219.73-0.54%416,866
Oct 4, 2024221.75222.41218.53221.69220.931.57%499,908
Oct 3, 2024217.86220.49216.75218.26217.51-0.50%316,462
Oct 2, 2024217.50220.90215.87219.35218.600.71%501,979
Oct 1, 2024223.48223.50215.22217.81217.06-3.75%1,181,355
Sep 30, 2024226.66227.15223.89226.30225.52-0.11%517,783
Sep 27, 2024228.79229.00225.73226.55225.77-0.91%386,778
Sep 26, 2024224.01229.02223.42228.63227.853.32%1,042,480
Sep 25, 2024224.17224.17220.90221.28220.52-1.34%506,891
Sep 24, 2024224.06224.78222.30224.28223.510.08%576,873
Sep 23, 2024225.96226.19223.18224.11223.34-0.53%717,596
Sep 20, 2024230.86230.86223.53225.30224.53-1.13%1,750,144
Sep 19, 2024226.77228.50223.21227.87227.092.82%642,980
Sep 18, 2024224.14225.84221.31221.62220.86-0.76%528,109
Sep 17, 2024221.45225.57220.79223.32222.550.84%556,331
Sep 16, 2024220.26221.75218.68221.45220.690.59%535,413
Sep 13, 2024219.93222.17219.50220.15219.390.69%509,704
Sep 12, 2024216.25218.80214.72218.64217.891.32%534,593
Sep 11, 2024216.02216.16207.81215.80215.06-0.03%744,096
Sep 10, 2024212.91216.09212.31215.86215.120.80%745,821
Sep 9, 2024213.47214.90211.77214.14213.400.91%623,121
Sep 6, 2024215.29216.45211.71212.21211.48-1.21%709,034
Sep 5, 2024214.50215.95212.99214.82214.080.16%774,385
Sep 4, 2024216.59218.83214.23214.48213.74-1.47%810,098
Sep 3, 2024224.52225.34216.64217.67216.92-3.53%710,726
Aug 30, 2024224.48226.64223.09225.64224.871.13%1,437,076
Aug 29, 2024225.34225.91221.78223.12222.35-0.61%793,867
Aug 28, 2024227.24228.39223.94224.50223.73-1.10%785,064
Aug 27, 2024228.80230.35226.27226.99226.21-1.01%951,545
Aug 26, 2024229.60231.38228.63229.31228.52-0.19%1,508,760
Aug 23, 2024227.04231.05226.51229.74228.332.02%731,883
Aug 22, 2024225.17225.96222.84225.19223.810.11%1,171,700
Aug 21, 2024222.16225.29221.53224.94223.561.71%546,044
Aug 20, 2024218.27223.00218.17221.15219.800.89%1,062,679
Aug 19, 2024223.46224.84217.60219.20217.86-1.60%630,774
Aug 16, 2024221.71223.50221.12222.76221.400.40%2,287,028
Aug 15, 2024217.64222.78217.64221.87220.512.40%1,532,433
Aug 14, 2024216.55217.10214.08216.68215.350.36%1,091,593
Aug 13, 2024213.20216.95212.49215.90214.581.79%501,137
Aug 12, 2024213.54213.58211.05212.10210.80-0.76%713,767
Aug 9, 2024212.00213.98210.76213.73212.420.67%567,426
Aug 8, 2024209.75212.81209.01212.31211.011.59%758,217
Aug 7, 2024209.71213.78208.65208.99207.710.26%967,238
Aug 6, 2024207.66213.70207.09208.45207.170.86%1,082,436
Aug 5, 2024212.08212.08205.92206.67205.41-1.52%1,354,885
Aug 2, 2024214.41214.41207.60209.85208.57-1.75%1,443,329
Aug 1, 2024216.15218.74210.50213.59212.28-2.07%1,603,619