CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	164.22	165.37	161.94	165.37	165.37	1.66%	519,162
Oct 28, 2026	161.41	163.75	160.14	162.66	162.66	0.77%	1,069,594
Oct 27, 2026	164.51	164.51	158.77	161.41	161.41	-1.11%	1,170,507
Oct 26, 2026	165.34	165.72	162.20	163.23	163.23	-1.14%	1,512,656
Oct 23, 2026	164.61	166.15	161.25	165.11	165.11	0.30%	1,678,650
Oct 22, 2026	158.24	165.56	154.89	164.62	164.62	4.01%	1,952,433
Oct 21, 2026	155.75	158.83	155.19	158.28	158.28	2.12%	1,008,809
Oct 20, 2026	152.90	156.59	152.84	154.99	154.99	1.54%	1,097,538
Oct 19, 2026	150.77	153.93	150.77	152.65	152.65	1.44%	1,019,324
Oct 16, 2026	156.00	156.01	149.00	150.48	150.48	-2.49%	2,562,020
Oct 15, 2026	150.94	154.78	149.45	154.33	154.33	2.82%	1,719,018
Oct 14, 2026	151.51	152.66	149.43	150.10	150.10	-1.23%	1,777,857
Oct 13, 2026	143.98	152.43	143.98	151.97	151.97	5.71%	2,502,307
Oct 12, 2026	143.47	146.39	142.68	143.76	143.76	1.12%	1,060,972
Oct 9, 2026	140.15	143.17	139.46	142.17	142.17	1.64%	1,406,628
Oct 8, 2026	136.50	141.86	135.86	139.88	139.88	2.24%	2,330,677
Oct 7, 2026	135.17	138.46	134.32	136.82	136.82	0.85%	1,021,315
Oct 6, 2026	133.81	136.03	132.91	135.67	135.67	1.31%	713,410
Oct 5, 2026	133.12	137.37	132.40	133.92	133.92	0.47%	1,098,116
Oct 2, 2026	135.83	136.82	132.12	133.29	133.29	-1.87%	1,330,123
Oct 1, 2026	130.14	138.48	130.04	135.83	135.83	5.98%	1,654,432
Sep 30, 2026	129.61	130.68	127.77	128.16	128.16	-1.19%	1,056,815
Sep 29, 2026	129.28	132.00	128.77	129.71	129.71	-0.48%	1,271,381
Sep 28, 2026	134.00	134.64	128.67	130.33	130.33	-3.77%	1,610,437
Sep 25, 2026	140.00	141.45	135.33	135.43	135.43	-2.89%	1,206,569
Sep 24, 2026	143.93	144.01	138.50	139.46	139.46	-4.58%	1,567,547
Sep 23, 2026	148.58	150.34	145.81	146.16	146.16	-0.86%	1,005,201
Sep 22, 2026	148.72	150.34	145.05	147.43	147.43	0.70%	1,847,093
Sep 21, 2026	147.23	148.79	143.67	146.41	146.41	0.15%	1,877,804
Sep 18, 2026	149.20	149.20	144.69	146.19	146.19	-2.02%	2,866,955
Sep 17, 2026	150.71	151.50	148.45	149.20	149.20	-0.51%	1,259,209
Sep 16, 2026	152.38	154.19	148.59	149.96	149.96	-2.46%	969,697
Sep 15, 2026	151.73	154.35	150.94	153.74	153.74	1.34%	1,424,892
Sep 14, 2026	153.79	154.99	148.04	151.70	151.70	-1.36%	1,247,339
Sep 11, 2026	144.81	154.85	144.81	153.79	153.79	7.85%	1,774,721
Sep 10, 2026	142.37	145.30	141.00	142.60	142.60	0.16%	1,129,866
Sep 9, 2026	144.09	145.58	140.91	142.37	142.37	-1.46%	1,801,870
Sep 8, 2026	152.00	152.00	143.63	144.48	144.48	-5.18%	2,224,192
Sep 4, 2026	153.01	154.12	149.16	152.38	152.38	-1.00%	1,291,192
Sep 3, 2026	148.93	158.05	148.64	153.92	153.92	3.53%	1,700,674
Sep 2, 2026	151.99	153.76	148.53	148.67	148.67	-1.08%	1,440,666
Sep 1, 2026	151.58	152.93	148.07	150.30	150.30	-0.84%	1,655,289
Aug 31, 2026	148.36	152.63	147.40	151.58	151.58	2.63%	2,230,349
Aug 28, 2026	150.00	154.15	147.02	147.69	147.69	-0.86%	1,637,372
Aug 27, 2026	141.77	149.80	141.45	148.97	148.97	5.31%	2,074,728
Aug 26, 2026	143.58	143.58	138.93	141.46	141.46	-0.44%	1,208,891
Aug 25, 2026	131.88	142.30	130.56	142.09	142.09	7.74%	1,763,076
Aug 24, 2026	135.64	138.33	130.72	132.51	131.88	-3.45%	1,597,543
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