CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	102.19	104.88	102.18	104.04	104.04	1.93%	1,489,464
May 15, 2026	102.08	104.39	101.03	102.07	102.07	-0.09%	2,195,897
May 14, 2026	100.60	102.89	99.54	102.16	102.16	1.75%	2,753,253
May 13, 2026	100.99	102.25	97.34	100.40	100.40	1.11%	2,589,835
May 12, 2026	103.40	103.68	97.12	99.30	99.30	-3.16%	4,056,806
May 11, 2026	103.86	105.13	101.51	102.54	102.54	-2.15%	3,248,719
May 8, 2026	109.64	110.15	104.41	104.79	104.79	-4.91%	2,688,465
May 7, 2026	109.51	113.58	108.31	110.20	110.20	1.10%	4,067,282
May 6, 2026	127.50	128.35	106.00	109.00	109.00	-20.32%	6,330,470
May 5, 2026	135.37	138.45	134.79	136.80	136.80	1.11%	2,235,378
May 4, 2026	135.91	137.85	135.10	135.30	135.30	-0.54%	3,058,867
May 1, 2026	138.37	138.81	134.85	136.03	136.03	-0.64%	1,013,039
Apr 30, 2026	135.20	137.29	133.59	136.91	136.91	1.00%	1,228,853
Apr 29, 2026	133.40	136.60	132.04	135.56	135.56	1.99%	1,409,612
Apr 28, 2026	133.53	134.81	131.19	132.92	132.92	-0.14%	711,827
Apr 27, 2026	135.41	135.81	132.80	133.11	133.11	-1.63%	1,077,996
Apr 24, 2026	136.47	136.86	133.17	135.32	135.32	-0.84%	1,117,185
Apr 23, 2026	140.96	142.60	134.88	136.47	136.47	-4.19%	2,759,281
Apr 22, 2026	141.75	143.64	140.83	142.44	142.44	0.73%	1,562,422
Apr 21, 2026	136.81	142.39	136.81	141.41	141.41	3.33%	1,714,154
Apr 20, 2026	133.82	137.22	133.81	136.85	136.85	2.16%	1,097,854
Apr 17, 2026	133.99	135.16	133.20	133.96	133.96	0.49%	1,048,924
Apr 16, 2026	130.45	133.68	130.26	133.31	133.31	2.89%	1,695,579
Apr 15, 2026	130.04	130.94	128.28	129.56	129.56	-0.37%	1,015,874
Apr 14, 2026	132.22	133.80	129.77	130.04	130.04	-1.40%	987,480
Apr 13, 2026	125.36	132.36	125.25	131.89	131.89	5.07%	1,737,255
Apr 10, 2026	127.09	128.60	125.38	125.53	125.53	-0.96%	1,461,642
Apr 9, 2026	125.45	127.35	125.31	126.75	126.75	0.02%	1,529,925
Apr 8, 2026	125.85	127.80	125.67	126.73	126.73	2.46%	1,730,025
Apr 7, 2026	123.47	125.20	122.82	123.69	123.69	0.18%	1,475,511
Apr 6, 2026	122.01	123.75	121.79	123.47	123.47	1.20%	1,072,703
Apr 2, 2026	121.22	124.19	120.16	122.01	122.01	0.50%	934,723
Apr 1, 2026	121.40	122.39	120.58	121.40	121.40	0.31%	2,502,203
Mar 31, 2026	119.03	121.94	117.10	121.02	121.02	2.12%	1,256,723
Mar 30, 2026	118.72	119.99	117.27	118.51	118.51	0.29%	1,273,638
Mar 27, 2026	119.62	120.54	117.82	118.17	118.17	-2.48%	1,448,642
Mar 26, 2026	121.30	122.73	120.49	121.18	121.18	-0.10%	1,491,772
Mar 25, 2026	122.23	123.09	118.84	121.30	121.30	-0.49%	1,510,974
Mar 24, 2026	118.86	122.52	118.82	121.90	121.90	1.45%	1,402,973
Mar 23, 2026	122.95	123.18	119.38	120.16	120.16	-0.09%	1,801,105
Mar 20, 2026	119.78	120.85	118.73	120.27	120.27	0.52%	4,758,098
Mar 19, 2026	117.01	120.85	116.88	119.65	119.65	1.75%	1,532,281
Mar 18, 2026	116.77	118.61	116.30	117.59	117.59	0.13%	1,363,956
Mar 17, 2026	119.14	120.84	117.30	117.44	117.44	-0.64%	978,027
Mar 16, 2026	117.12	118.67	115.33	118.20	118.20	1.76%	1,270,632
Mar 13, 2026	114.80	116.77	113.39	116.16	116.16	2.36%	1,531,126
Mar 12, 2026	118.80	120.43	112.98	113.48	113.48	-4.57%	2,174,229
Mar 11, 2026	119.24	120.30	117.20	118.91	118.91	0.22%	1,027,213
Mar 10, 2026	121.52	122.66	117.00	118.65	118.65	-1.73%	1,121,718
Mar 9, 2026	120.59	121.43	118.16	120.74	120.74	-2.17%	1,374,570