CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	150.00	154.15	147.02	147.69	147.69	-0.86%	1,636,869
Aug 27, 2026	141.77	149.80	141.45	148.97	148.97	5.31%	2,074,475
Aug 26, 2026	143.58	143.58	138.93	141.46	141.46	-0.44%	1,208,817
Aug 25, 2026	131.88	142.30	130.56	142.09	142.09	7.74%	1,762,987
Aug 24, 2026	135.64	138.33	130.72	132.51	131.88	-3.45%	1,597,385
Aug 21, 2026	134.09	140.74	132.27	137.25	136.60	2.78%	2,065,569
Aug 20, 2026	137.20	139.90	133.25	133.54	132.91	-2.67%	2,403,382
Aug 19, 2026	135.00	138.76	133.63	137.20	136.55	1.65%	2,270,792
Aug 18, 2026	134.79	137.16	134.12	134.97	134.33	-0.24%	1,267,044
Aug 17, 2026	139.77	140.95	134.32	135.30	134.66	-2.96%	1,240,817
Aug 14, 2026	142.97	142.97	138.75	139.42	138.76	-1.85%	1,173,461
Aug 13, 2026	136.13	142.34	136.13	142.05	141.37	3.94%	1,466,499
Aug 12, 2026	135.80	137.15	132.68	136.67	136.02	0.96%	1,154,797
Aug 11, 2026	135.29	136.95	134.35	135.37	134.73	-0.78%	1,282,836
Aug 10, 2026	135.00	137.31	134.38	136.43	135.78	0.46%	1,482,706
Aug 7, 2026	141.17	141.72	135.53	135.81	135.16	-4.34%	2,393,194
Aug 6, 2026	138.79	144.13	137.58	141.97	141.30	1.33%	2,887,740
Aug 5, 2026	115.45	143.67	113.00	140.10	139.43	-9.03%	5,811,188
Aug 4, 2026	146.73	154.50	146.36	154.00	153.27	4.27%	2,931,970
Aug 3, 2026	149.45	151.22	147.60	147.70	147.00	-0.07%	1,803,784
Jul 31, 2026	144.76	148.42	142.84	147.81	147.11	1.55%	1,112,774
Jul 30, 2026	146.31	146.31	141.95	145.56	144.87	-1.60%	1,541,383
Jul 29, 2026	145.00	151.17	143.71	147.92	147.22	2.70%	2,560,919
Jul 28, 2026	139.64	144.39	138.24	144.03	143.35	4.34%	1,435,051
Jul 27, 2026	135.34	138.77	135.24	138.04	137.38	3.15%	1,025,499
Jul 24, 2026	130.26	134.43	129.79	133.82	133.18	2.80%	732,002
Jul 23, 2026	130.59	132.39	128.84	130.18	129.56	0.27%	1,674,577
Jul 22, 2026	130.22	130.96	127.71	129.83	129.21	0.08%	2,120,633
Jul 21, 2026	130.01	131.41	127.39	129.72	129.10	-0.22%	1,736,994
Jul 20, 2026	132.47	133.55	127.69	130.01	129.39	-2.42%	1,955,242
Jul 17, 2026	133.93	135.59	131.09	133.24	132.61	-0.82%	2,303,958
Jul 16, 2026	131.10	136.86	128.99	134.34	133.70	2.66%	3,366,456
Jul 15, 2026	139.59	140.27	129.60	130.86	130.24	-6.11%	1,978,651
Jul 14, 2026	142.74	144.19	138.90	139.38	138.72	-3.45%	1,715,673
Jul 13, 2026	144.99	145.80	142.94	144.36	143.67	-0.02%	2,305,387
Jul 10, 2026	144.97	144.97	142.22	144.39	143.70	2.98%	1,141,906
Jul 9, 2026	136.40	141.15	134.63	140.21	139.54	1.81%	2,868,910
Jul 8, 2026	137.79	139.71	136.59	137.72	137.07	-1.08%	1,745,319
Jul 7, 2026	135.44	139.46	134.09	139.23	138.57	3.76%	1,749,200
Jul 6, 2026	133.01	136.96	131.42	134.19	133.55	0.61%	1,568,496
Jul 2, 2026	138.41	139.30	133.12	133.37	132.74	-3.64%	1,161,303
Jul 1, 2026	140.32	144.33	138.12	138.41	137.75	-1.59%	1,771,261
Jun 30, 2026	138.31	142.53	137.60	140.64	139.97	0.59%	2,149,113
Jun 29, 2026	134.23	140.10	133.48	139.82	139.16	4.89%	1,936,460
Jun 26, 2026	127.57	133.53	127.57	133.30	132.67	4.12%	2,746,637
Jun 25, 2026	131.75	133.72	127.64	128.02	127.41	-1.69%	1,206,881
Jun 24, 2026	129.92	132.38	128.20	130.22	129.60	0.12%	2,123,363
Jun 23, 2026	127.38	131.50	125.16	130.06	129.44	5.25%	2,394,623
Jun 22, 2026	128.37	128.37	123.09	123.57	122.98	-3.74%	1,760,647
Jun 18, 2026	127.22	129.36	124.66	128.37	127.76	1.32%	3,756,780