CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	178.00	179.39	176.91	178.59	178.59	0.67%	937,053
Jun 27, 2025	178.08	179.06	176.35	177.41	177.41	0.07%	2,773,832
Jun 26, 2025	178.98	179.51	175.80	177.28	177.28	-0.31%	933,622
Jun 25, 2025	180.60	181.02	176.62	177.83	177.83	-1.12%	1,022,437
Jun 24, 2025	175.72	180.45	174.43	179.84	179.84	3.49%	1,340,718
Jun 23, 2025	170.62	174.43	170.05	173.77	173.77	1.85%	1,268,131
Jun 20, 2025	171.87	172.37	169.28	170.62	170.62	0.36%	2,210,517
Jun 18, 2025	170.32	172.19	169.49	170.00	170.00	-0.47%	1,240,383
Jun 17, 2025	171.47	173.70	170.41	170.80	170.80	-0.90%	1,025,696
Jun 16, 2025	171.92	173.65	171.19	172.35	172.35	1.13%	1,477,151
Jun 13, 2025	172.45	173.67	169.96	170.42	170.42	-2.48%	1,116,084
Jun 12, 2025	175.69	176.21	173.87	174.75	174.75	-0.57%	971,162
Jun 11, 2025	179.48	180.00	175.26	175.75	175.75	-1.67%	785,505
Jun 10, 2025	177.91	179.12	176.82	178.73	178.73	0.73%	1,368,972
Jun 9, 2025	179.51	180.02	177.23	177.43	177.43	-0.45%	1,038,612
Jun 6, 2025	177.71	178.94	176.64	178.24	178.24	1.37%	615,364
Jun 5, 2025	176.61	177.78	175.34	175.83	175.83	-0.55%	1,130,143
Jun 4, 2025	179.62	180.42	176.73	176.80	176.80	-1.42%	1,005,719
Jun 3, 2025	175.46	179.67	174.70	179.35	179.35	2.63%	819,461
Jun 2, 2025	176.87	177.44	171.16	174.76	174.76	-3.10%	2,285,210
May 30, 2025	181.41	182.01	178.55	180.36	180.36	-1.09%	1,046,284
May 29, 2025	185.16	185.16	181.01	182.35	182.35	-0.54%	617,254
May 28, 2025	185.54	186.70	183.17	183.34	183.34	-1.28%	927,624
May 27, 2025	185.34	185.94	182.79	185.72	185.72	1.95%	993,828
May 23, 2025	178.51	183.25	177.42	182.16	182.16	-0.67%	1,359,784
May 22, 2025	181.66	184.52	180.69	183.38	182.75	0.86%	1,162,904
May 21, 2025	186.74	187.32	181.41	181.82	181.20	-3.34%	970,884
May 20, 2025	187.44	189.28	186.82	188.10	187.46	0.03%	770,723
May 19, 2025	186.65	189.45	186.64	188.04	187.40	-0.52%	912,581
May 16, 2025	187.91	189.33	186.83	189.03	188.38	0.32%	961,668
May 15, 2025	188.86	190.08	187.14	188.43	187.79	-0.49%	1,611,426
May 14, 2025	190.79	192.30	189.34	189.36	188.71	-0.69%	2,171,926
May 13, 2025	188.82	191.70	188.75	190.68	190.03	0.99%	1,637,406
May 12, 2025	186.00	190.06	185.12	188.82	188.17	5.52%	1,652,607
May 9, 2025	180.98	181.69	178.84	178.94	178.33	-0.64%	1,101,319
May 8, 2025	177.69	183.18	177.69	180.09	179.47	2.60%	2,409,989
May 7, 2025	163.46	177.28	162.46	175.52	174.92	7.07%	2,701,839
May 6, 2025	164.12	166.04	163.13	163.93	163.37	-1.10%	1,391,567
May 5, 2025	164.89	167.68	164.89	165.75	165.18	-0.65%	879,374
May 2, 2025	165.62	167.54	164.55	166.83	166.26	2.73%	1,768,016
May 1, 2025	160.90	163.54	159.01	162.40	161.85	1.15%	1,474,519
Apr 30, 2025	158.30	160.94	156.41	160.56	160.01	0.38%	877,111
Apr 29, 2025	157.55	160.60	156.36	159.96	159.41	0.86%	1,004,086
Apr 28, 2025	158.98	159.80	155.95	158.59	158.05	0.41%	1,066,193
Apr 25, 2025	157.74	158.32	155.78	157.95	157.41	-0.62%	1,042,344
Apr 24, 2025	155.90	159.06	154.32	158.94	158.40	2.63%	960,997
Apr 23, 2025	155.64	159.17	154.04	154.86	154.33	1.86%	1,106,400
Apr 22, 2025	149.91	152.59	149.91	152.03	151.51	2.43%	959,252
Apr 21, 2025	149.70	150.75	146.98	148.42	147.91	-2.01%	1,476,421
Apr 17, 2025	149.94	152.74	149.31	151.47	150.95	1.81%	1,166,891