CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
138.97
-0.84 (-0.60%)
Nov 19, 2025, 12:04 PM EST - Market open
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 139.49 | 140.27 | 138.23 | 140.00 | - | 0.14% | 80,816 |
| Nov 18, 2025 | 140.04 | 141.76 | 138.69 | 139.81 | 139.81 | -0.31% | 1,225,199 |
| Nov 17, 2025 | 144.75 | 144.99 | 138.80 | 140.24 | 140.24 | -3.34% | 1,415,931 |
| Nov 14, 2025 | 145.57 | 149.33 | 144.48 | 145.08 | 145.08 | -1.14% | 1,832,624 |
| Nov 13, 2025 | 146.02 | 150.35 | 146.02 | 146.75 | 146.75 | -0.43% | 1,850,643 |
| Nov 12, 2025 | 143.52 | 148.04 | 143.29 | 147.39 | 147.39 | 3.31% | 1,916,227 |
| Nov 11, 2025 | 143.53 | 144.01 | 140.98 | 142.67 | 142.67 | -0.45% | 1,484,088 |
| Nov 10, 2025 | 143.66 | 144.26 | 139.63 | 143.31 | 143.31 | 0.60% | 1,573,977 |
| Nov 7, 2025 | 141.17 | 144.07 | 139.37 | 142.45 | 142.45 | 0.63% | 1,560,994 |
| Nov 6, 2025 | 145.64 | 146.53 | 140.64 | 141.56 | 141.56 | -3.25% | 1,671,960 |
| Nov 5, 2025 | 142.21 | 146.68 | 141.11 | 146.32 | 146.32 | 3.29% | 2,743,515 |
| Nov 4, 2025 | 152.13 | 155.28 | 138.52 | 141.66 | 141.66 | -8.51% | 3,578,087 |
| Nov 3, 2025 | 159.41 | 161.00 | 153.86 | 154.83 | 154.83 | -2.85% | 2,451,944 |
| Oct 31, 2025 | 155.69 | 160.65 | 155.20 | 159.37 | 159.37 | 1.64% | 1,143,810 |
| Oct 30, 2025 | 157.32 | 159.16 | 156.57 | 156.80 | 156.80 | -0.33% | 1,092,388 |
| Oct 29, 2025 | 155.92 | 158.12 | 154.75 | 157.32 | 157.32 | 0.74% | 1,643,502 |
| Oct 28, 2025 | 158.66 | 158.91 | 154.66 | 156.16 | 156.16 | -1.93% | 934,100 |
| Oct 27, 2025 | 159.00 | 160.83 | 156.38 | 159.23 | 159.23 | 0.68% | 1,832,734 |
| Oct 24, 2025 | 160.49 | 161.06 | 157.45 | 158.16 | 158.16 | -0.20% | 1,141,374 |
| Oct 23, 2025 | 156.32 | 159.37 | 154.85 | 158.48 | 158.48 | 1.36% | 1,047,520 |
| Oct 22, 2025 | 157.33 | 161.10 | 156.25 | 156.36 | 156.36 | -0.11% | 2,284,487 |
| Oct 21, 2025 | 153.80 | 157.37 | 153.80 | 156.53 | 156.53 | 0.74% | 1,090,771 |
| Oct 20, 2025 | 153.12 | 155.66 | 153.12 | 155.38 | 155.38 | 1.92% | 1,058,372 |
| Oct 17, 2025 | 150.64 | 153.41 | 150.23 | 152.45 | 152.45 | 0.89% | 1,431,495 |
| Oct 16, 2025 | 150.05 | 151.40 | 146.81 | 151.10 | 151.10 | 1.53% | 1,546,138 |
| Oct 15, 2025 | 151.72 | 152.38 | 148.59 | 148.83 | 148.83 | -1.00% | 966,912 |
| Oct 14, 2025 | 145.83 | 151.07 | 145.83 | 150.33 | 150.33 | 1.91% | 1,336,718 |
| Oct 13, 2025 | 148.01 | 148.34 | 145.21 | 147.51 | 147.51 | 1.70% | 1,350,031 |
| Oct 10, 2025 | 151.86 | 152.44 | 144.90 | 145.04 | 145.04 | -4.45% | 1,458,809 |
| 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 |