CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	141.17	141.72	135.53	135.81	135.81	-4.34%	2,207,747
Aug 6, 2026	138.79	144.13	137.58	141.97	141.97	1.33%	2,338,702
Aug 5, 2026	115.45	143.67	113.00	140.10	140.10	-9.03%	5,749,003
Aug 4, 2026	146.73	154.50	146.36	154.00	154.00	4.27%	2,761,947
Aug 3, 2026	149.45	151.22	147.60	147.70	147.70	-0.07%	1,790,803
Jul 31, 2026	144.76	148.42	142.84	147.81	147.81	1.55%	1,054,805
Jul 30, 2026	146.31	146.31	141.95	145.56	145.56	-1.60%	1,385,837
Jul 29, 2026	145.00	151.17	143.71	147.92	147.92	2.70%	2,452,606
Jul 28, 2026	139.64	144.39	138.24	144.03	144.03	4.34%	1,334,561
Jul 27, 2026	135.34	138.77	135.24	138.04	138.04	3.15%	1,014,551
Jul 24, 2026	130.26	134.43	129.79	133.82	133.82	2.80%	723,275
Jul 23, 2026	130.59	132.39	128.84	130.18	130.18	0.27%	1,496,806
Jul 22, 2026	130.22	130.96	127.71	129.83	129.83	0.08%	2,120,633
Jul 21, 2026	130.01	131.41	127.39	129.72	129.72	-0.22%	1,736,994
Jul 20, 2026	132.47	133.55	127.69	130.01	130.01	-2.42%	1,955,242
Jul 17, 2026	133.93	135.59	131.09	133.24	133.24	-0.82%	2,303,958
Jul 16, 2026	131.10	136.86	128.99	134.34	134.34	2.66%	3,366,456
Jul 15, 2026	139.59	140.27	129.60	130.86	130.86	-6.11%	1,978,651
Jul 14, 2026	142.74	144.19	138.90	139.38	139.38	-3.45%	1,715,673
Jul 13, 2026	144.99	145.80	142.94	144.36	144.36	-0.02%	2,305,387
Jul 10, 2026	144.97	144.97	142.22	144.39	144.39	2.98%	1,141,906
Jul 9, 2026	136.40	141.15	134.63	140.21	140.21	1.81%	2,868,910
Jul 8, 2026	137.79	139.71	136.59	137.72	137.72	-1.08%	1,745,319
Jul 7, 2026	135.44	139.46	134.09	139.23	139.23	3.76%	1,749,200
Jul 6, 2026	133.01	136.96	131.42	134.19	134.19	0.61%	1,568,496
Jul 2, 2026	138.41	139.30	133.12	133.37	133.37	-3.64%	1,161,303
Jul 1, 2026	140.32	144.33	138.12	138.41	138.41	-1.59%	1,771,261
Jun 30, 2026	138.31	142.53	137.60	140.64	140.64	0.59%	2,149,113
Jun 29, 2026	134.23	140.10	133.48	139.82	139.82	4.89%	1,936,460
Jun 26, 2026	127.57	133.53	127.57	133.30	133.30	4.12%	2,746,637
Jun 25, 2026	131.75	133.72	127.64	128.02	128.02	-1.69%	1,206,881
Jun 24, 2026	129.92	132.38	128.20	130.22	130.22	0.12%	2,123,363
Jun 23, 2026	127.38	131.50	125.16	130.06	130.06	5.25%	2,394,623
Jun 22, 2026	128.37	128.37	123.09	123.57	123.57	-3.74%	1,760,647
Jun 18, 2026	127.22	129.36	124.66	128.37	128.37	1.32%	3,756,780
Jun 17, 2026	130.47	132.90	126.40	126.70	126.70	-2.61%	1,750,557
Jun 16, 2026	131.50	132.99	128.77	130.09	130.09	-0.92%	1,854,365
Jun 15, 2026	132.91	135.80	131.10	131.30	131.30	-0.67%	2,851,214
Jun 12, 2026	129.13	133.04	127.36	132.19	132.19	2.37%	2,582,684
Jun 11, 2026	128.43	130.02	126.28	129.13	129.13	-0.13%	1,698,797
Jun 10, 2026	131.98	133.38	129.04	129.30	129.30	-3.02%	1,028,452
Jun 9, 2026	134.35	136.19	130.33	133.33	133.33	-1.10%	1,371,975
Jun 8, 2026	133.66	137.81	132.95	134.81	134.81	1.33%	1,889,846
Jun 5, 2026	137.58	140.32	132.18	133.04	133.04	-4.60%	1,641,889
Jun 4, 2026	139.60	140.77	137.70	139.45	139.45	1.57%	2,290,250
Jun 3, 2026	138.27	139.62	134.19	137.30	137.30	-1.73%	2,717,000
Jun 2, 2026	140.46	141.33	136.74	139.72	139.72	-0.89%	2,816,898
Jun 1, 2026	128.38	141.46	127.97	140.98	140.98	12.38%	3,240,293
May 29, 2026	119.18	125.92	118.98	125.45	125.45	8.00%	4,794,643
May 28, 2026	114.05	116.40	112.60	116.16	116.16	1.73%	1,686,027