CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
140.69
+0.81 (0.58%)
Oct 9, 2026, 10:37 AM EDT - Market open
CDW Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 140.15 | 143.17 | 139.88 | 140.69 | 140.69 | 0.58% | 259,554 |
| Oct 8, 2026 | 136.50 | 141.86 | 135.86 | 139.88 | 139.88 | 2.24% | 2,328,861 |
| Oct 7, 2026 | 135.17 | 138.46 | 134.32 | 136.82 | 136.82 | 0.85% | 1,019,977 |
| Oct 6, 2026 | 133.81 | 136.03 | 132.91 | 135.67 | 135.67 | 1.31% | 709,763 |
| Oct 5, 2026 | 133.12 | 137.37 | 132.40 | 133.92 | 133.92 | 0.47% | 1,097,552 |
| 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 |
| 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 |