CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
151.79
-5.13 (-3.27%)
At close: Oct 9, 2025, 4:00 PM EDT
151.75
-0.04 (-0.03%)
After-hours: Oct 9, 2025, 6:44 PM EDT
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 156.92 | 156.96 | 150.98 | 151.79 | 151.79 | -3.27% | 1,150,879 |
| Oct 8, 2025 | 155.16 | 157.11 | 154.04 | 156.92 | 156.92 | 1.08% | 1,191,580 |
| Oct 7, 2025 | 157.59 | 158.66 | 154.51 | 155.25 | 155.25 | -1.33% | 877,364 |
| Oct 6, 2025 | 160.82 | 161.50 | 157.20 | 157.35 | 157.35 | -1.21% | 1,155,482 |
| Oct 3, 2025 | 159.58 | 162.47 | 159.13 | 159.27 | 159.27 | -0.09% | 1,036,183 |
| Oct 2, 2025 | 159.23 | 160.56 | 158.59 | 159.42 | 159.42 | 0.27% | 1,028,877 |
| Oct 1, 2025 | 159.28 | 160.56 | 158.74 | 158.99 | 158.99 | -0.18% | 1,147,960 |
| Sep 30, 2025 | 162.00 | 162.00 | 157.98 | 159.28 | 159.28 | -1.83% | 1,416,612 |
| Sep 29, 2025 | 166.06 | 167.00 | 162.05 | 162.25 | 162.25 | -1.29% | 1,005,298 |
| Sep 26, 2025 | 157.67 | 164.76 | 156.77 | 164.37 | 164.37 | 4.71% | 1,497,525 |
| Sep 25, 2025 | 158.74 | 159.07 | 156.66 | 156.97 | 156.97 | -2.18% | 1,682,783 |
| Sep 24, 2025 | 164.04 | 164.60 | 159.32 | 160.47 | 160.47 | -2.50% | 2,370,805 |
| Sep 23, 2025 | 164.86 | 165.74 | 163.29 | 164.58 | 164.58 | 0.26% | 1,252,006 |
| Sep 22, 2025 | 161.01 | 165.67 | 160.74 | 164.16 | 164.16 | 1.82% | 1,598,870 |
| Sep 19, 2025 | 162.51 | 163.32 | 161.00 | 161.22 | 161.22 | -1.01% | 2,889,618 |
| Sep 18, 2025 | 168.57 | 168.68 | 161.99 | 162.87 | 162.87 | -2.64% | 2,143,670 |
| Sep 17, 2025 | 166.22 | 169.20 | 164.60 | 167.29 | 167.29 | 0.69% | 1,244,116 |
| Sep 16, 2025 | 163.89 | 166.58 | 162.59 | 166.15 | 166.15 | 1.85% | 1,452,568 |
| Sep 15, 2025 | 164.51 | 167.05 | 162.75 | 163.13 | 163.13 | -0.71% | 1,289,799 |
| Sep 12, 2025 | 165.05 | 166.19 | 163.93 | 164.29 | 164.29 | -0.87% | 1,120,718 |
| Sep 11, 2025 | 171.55 | 171.55 | 164.01 | 165.73 | 165.73 | -2.95% | 2,040,020 |
| Sep 10, 2025 | 167.93 | 170.97 | 167.10 | 170.77 | 170.77 | 1.08% | 1,795,909 |
| Sep 9, 2025 | 167.97 | 169.51 | 167.11 | 168.95 | 168.95 | 0.66% | 1,085,004 |
| Sep 8, 2025 | 169.81 | 169.97 | 166.50 | 167.85 | 167.85 | -1.11% | 1,194,427 |
| Sep 5, 2025 | 166.96 | 170.73 | 165.64 | 169.73 | 169.73 | 2.09% | 1,439,016 |
| Sep 4, 2025 | 163.68 | 166.75 | 161.77 | 166.25 | 166.25 | 1.76% | 1,198,662 |
| Sep 3, 2025 | 161.70 | 163.70 | 161.15 | 163.37 | 163.37 | 0.68% | 844,263 |
| Sep 2, 2025 | 162.06 | 163.87 | 160.19 | 162.27 | 162.27 | -1.51% | 849,674 |
| Aug 29, 2025 | 165.62 | 168.06 | 164.11 | 164.76 | 164.76 | -0.67% | 1,109,842 |
| Aug 28, 2025 | 166.30 | 166.37 | 163.90 | 165.87 | 165.87 | 0.39% | 1,225,150 |
| Aug 27, 2025 | 163.75 | 166.31 | 163.10 | 165.23 | 165.23 | 0.95% | 1,343,450 |
| Aug 26, 2025 | 166.00 | 166.57 | 163.39 | 163.67 | 163.67 | -1.68% | 1,531,201 |
| Aug 25, 2025 | 166.06 | 166.63 | 165.16 | 166.46 | 166.46 | -0.32% | 856,486 |
| Aug 22, 2025 | 165.65 | 169.84 | 164.28 | 167.00 | 166.38 | 1.72% | 1,576,481 |
| Aug 21, 2025 | 165.69 | 165.91 | 162.88 | 164.18 | 163.57 | -1.64% | 710,818 |
| Aug 20, 2025 | 167.59 | 168.25 | 166.15 | 166.91 | 166.29 | -0.40% | 947,859 |
| Aug 19, 2025 | 166.04 | 169.29 | 165.41 | 167.58 | 166.95 | 1.05% | 1,037,443 |
| Aug 18, 2025 | 163.90 | 166.51 | 163.43 | 165.84 | 165.22 | 1.27% | 787,019 |
| Aug 15, 2025 | 165.83 | 167.35 | 163.44 | 163.76 | 163.15 | -1.40% | 1,829,568 |
| Aug 14, 2025 | 166.20 | 166.49 | 163.92 | 166.09 | 165.47 | -0.83% | 1,183,317 |
| Aug 13, 2025 | 164.39 | 167.71 | 163.54 | 167.48 | 166.85 | 2.08% | 1,179,955 |
| Aug 12, 2025 | 161.02 | 164.76 | 160.56 | 164.06 | 163.45 | 2.44% | 1,212,876 |
| Aug 11, 2025 | 162.66 | 165.00 | 159.78 | 160.15 | 159.55 | -1.70% | 1,174,822 |
| Aug 8, 2025 | 162.70 | 163.65 | 162.05 | 162.92 | 162.31 | 0.64% | 1,066,641 |
| Aug 7, 2025 | 166.91 | 167.19 | 160.43 | 161.88 | 161.27 | -2.19% | 1,869,838 |
| Aug 6, 2025 | 167.69 | 170.00 | 159.69 | 165.51 | 164.89 | 0.16% | 2,705,763 |
| Aug 5, 2025 | 172.33 | 173.38 | 165.04 | 165.24 | 164.62 | -4.01% | 2,352,090 |
| Aug 4, 2025 | 170.23 | 172.20 | 168.94 | 172.14 | 171.50 | 1.94% | 1,316,718 |
| Aug 1, 2025 | 172.80 | 173.09 | 167.47 | 168.86 | 168.23 | -3.17% | 1,165,055 |
| Jul 31, 2025 | 178.48 | 179.27 | 173.85 | 174.38 | 173.73 | -3.09% | 1,408,093 |