CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	133.66	137.81	132.95	134.81	134.81	1.33%	1,888,462
Jun 5, 2026	137.58	140.32	132.18	133.04	133.04	-4.60%	1,632,521
Jun 4, 2026	139.60	140.77	137.70	139.45	139.45	1.57%	2,278,230
Jun 3, 2026	138.27	139.62	134.19	137.30	137.30	-1.73%	2,716,376
Jun 2, 2026	140.46	141.33	136.74	139.72	139.72	-0.89%	2,800,407
Jun 1, 2026	128.38	141.46	127.97	140.98	140.98	12.38%	3,230,798
May 29, 2026	119.18	125.92	118.98	125.45	125.45	8.00%	4,763,742
May 28, 2026	114.05	116.40	112.60	116.16	116.16	1.73%	1,682,642
May 27, 2026	111.43	116.72	111.41	114.19	114.19	5.16%	1,861,922
May 26, 2026	110.17	110.69	108.30	108.59	108.59	-2.01%	1,335,557
May 22, 2026	106.25	111.34	106.25	110.82	110.82	4.30%	1,519,100
May 21, 2026	105.56	107.40	103.12	106.88	106.25	0.63%	1,513,870
May 20, 2026	105.67	107.09	103.35	106.21	105.58	1.78%	1,718,848
May 19, 2026	104.81	106.53	103.14	104.35	103.73	0.30%	1,778,402
May 18, 2026	102.19	104.88	102.18	104.04	103.43	1.93%	1,489,662
May 15, 2026	102.08	104.39	101.03	102.07	101.47	-0.09%	2,195,897
May 14, 2026	100.60	102.89	99.54	102.16	101.56	1.75%	2,753,253
May 13, 2026	100.99	102.25	97.34	100.40	99.81	1.11%	2,589,835
May 12, 2026	103.40	103.68	97.12	99.30	98.71	-3.16%	4,056,806
May 11, 2026	103.86	105.13	101.51	102.54	101.94	-2.15%	3,248,719
May 8, 2026	109.64	110.15	104.41	104.79	104.17	-4.91%	2,688,465
May 7, 2026	109.51	113.58	108.31	110.20	109.55	1.10%	4,067,282
May 6, 2026	127.50	128.35	106.00	109.00	108.36	-20.32%	6,330,470
May 5, 2026	135.37	138.45	134.79	136.80	135.99	1.11%	2,235,378
May 4, 2026	135.91	137.85	135.10	135.30	134.50	-0.54%	3,058,867
May 1, 2026	138.37	138.81	134.85	136.03	135.23	-0.64%	1,013,039
Apr 30, 2026	135.20	137.29	133.59	136.91	136.10	1.00%	1,228,853
Apr 29, 2026	133.40	136.60	132.04	135.56	134.76	1.99%	1,409,612
Apr 28, 2026	133.53	134.81	131.19	132.92	132.14	-0.14%	711,827
Apr 27, 2026	135.41	135.81	132.80	133.11	132.33	-1.63%	1,077,996
Apr 24, 2026	136.47	136.86	133.17	135.32	134.52	-0.84%	1,117,185
Apr 23, 2026	140.96	142.60	134.88	136.47	135.67	-4.19%	2,759,281
Apr 22, 2026	141.75	143.64	140.83	142.44	141.60	0.73%	1,562,422
Apr 21, 2026	136.81	142.39	136.81	141.41	140.58	3.33%	1,714,154
Apr 20, 2026	133.82	137.22	133.81	136.85	136.04	2.16%	1,097,854
Apr 17, 2026	133.99	135.16	133.20	133.96	133.17	0.49%	1,048,924
Apr 16, 2026	130.45	133.68	130.26	133.31	132.52	2.89%	1,695,579
Apr 15, 2026	130.04	130.94	128.28	129.56	128.80	-0.37%	1,015,874
Apr 14, 2026	132.22	133.80	129.77	130.04	129.27	-1.40%	987,480
Apr 13, 2026	125.36	132.36	125.25	131.89	131.11	5.07%	1,737,255
Apr 10, 2026	127.09	128.60	125.38	125.53	124.79	-0.96%	1,461,642
Apr 9, 2026	125.45	127.35	125.31	126.75	126.00	0.02%	1,529,925
Apr 8, 2026	125.85	127.80	125.67	126.73	125.98	2.46%	1,730,025
Apr 7, 2026	123.47	125.20	122.82	123.69	122.96	0.18%	1,475,511
Apr 6, 2026	122.01	123.75	121.79	123.47	122.74	1.20%	1,072,703
Apr 2, 2026	121.22	124.19	120.16	122.01	121.29	0.50%	934,723
Apr 1, 2026	121.40	122.39	120.58	121.40	120.68	0.31%	2,502,203
Mar 31, 2026	119.03	121.94	117.10	121.02	120.31	2.12%	1,256,723
Mar 30, 2026	118.72	119.99	117.27	118.51	117.81	0.29%	1,273,638
Mar 27, 2026	119.62	120.54	117.82	118.17	117.47	-2.48%	1,448,642