CDW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	133.53	134.81	131.19	132.92	132.92	-0.14%	711,825
Apr 27, 2026	135.41	135.81	132.80	133.11	133.11	-1.63%	1,077,996
Apr 24, 2026	136.47	136.86	133.17	135.32	135.32	-0.84%	1,117,185
Apr 23, 2026	140.96	142.60	134.88	136.47	136.47	-4.19%	2,759,281
Apr 22, 2026	141.75	143.64	140.83	142.44	142.44	0.73%	1,562,422
Apr 21, 2026	136.81	142.39	136.81	141.41	141.41	3.33%	1,714,154
Apr 20, 2026	133.82	137.22	133.81	136.85	136.85	2.16%	1,097,854
Apr 17, 2026	133.99	135.16	133.20	133.96	133.96	0.49%	1,048,924
Apr 16, 2026	130.45	133.68	130.26	133.31	133.31	2.89%	1,695,579
Apr 15, 2026	130.04	130.94	128.28	129.56	129.56	-0.37%	1,015,874
Apr 14, 2026	132.22	133.80	129.77	130.04	130.04	-1.40%	987,480
Apr 13, 2026	125.36	132.36	125.25	131.89	131.89	5.07%	1,737,255
Apr 10, 2026	127.09	128.60	125.38	125.53	125.53	-0.96%	1,461,642
Apr 9, 2026	125.45	127.35	125.31	126.75	126.75	0.02%	1,529,925
Apr 8, 2026	125.85	127.80	125.67	126.73	126.73	2.46%	1,730,025
Apr 7, 2026	123.47	125.20	122.82	123.69	123.69	0.18%	1,475,511
Apr 6, 2026	122.01	123.75	121.79	123.47	123.47	1.20%	1,072,703
Apr 2, 2026	121.22	124.19	120.16	122.01	122.01	0.50%	934,723
Apr 1, 2026	121.40	122.39	120.58	121.40	121.40	0.31%	2,502,203
Mar 31, 2026	119.03	121.94	117.10	121.02	121.02	2.12%	1,256,723
Mar 30, 2026	118.72	119.99	117.27	118.51	118.51	0.29%	1,273,638
Mar 27, 2026	119.62	120.54	117.82	118.17	118.17	-2.48%	1,448,642
Mar 26, 2026	121.30	122.73	120.49	121.18	121.18	-0.10%	1,491,772
Mar 25, 2026	122.23	123.09	118.84	121.30	121.30	-0.49%	1,510,974
Mar 24, 2026	118.86	122.52	118.82	121.90	121.90	1.45%	1,402,973
Mar 23, 2026	122.95	123.18	119.38	120.16	120.16	-0.09%	1,801,105
Mar 20, 2026	119.78	120.85	118.73	120.27	120.27	0.52%	4,758,098
Mar 19, 2026	117.01	120.85	116.88	119.65	119.65	1.75%	1,532,281
Mar 18, 2026	116.77	118.61	116.30	117.59	117.59	0.13%	1,363,956
Mar 17, 2026	119.14	120.84	117.30	117.44	117.44	-0.64%	978,027
Mar 16, 2026	117.12	118.67	115.33	118.20	118.20	1.76%	1,270,632
Mar 13, 2026	114.80	116.77	113.39	116.16	116.16	2.36%	1,531,126
Mar 12, 2026	118.80	120.43	112.98	113.48	113.48	-4.57%	2,174,229
Mar 11, 2026	119.24	120.30	117.20	118.91	118.91	0.22%	1,027,213
Mar 10, 2026	121.52	122.66	117.00	118.65	118.65	-1.73%	1,121,718
Mar 9, 2026	120.59	121.43	118.16	120.74	120.74	-2.17%	1,374,570
Mar 6, 2026	122.13	124.98	120.80	123.42	123.42	-0.72%	1,387,701
Mar 5, 2026	124.54	127.29	123.55	124.31	124.31	-0.45%	1,293,561
Mar 4, 2026	124.97	125.84	121.51	124.87	124.87	-0.33%	1,619,805
Mar 3, 2026	121.62	126.07	118.59	125.28	125.28	0.41%	2,133,570
Mar 2, 2026	121.11	124.99	118.90	124.77	124.77	1.74%	1,687,943
Feb 27, 2026	121.52	122.85	118.44	122.64	122.64	-0.61%	1,600,934
Feb 26, 2026	122.79	125.71	122.78	123.39	123.39	1.49%	1,568,245
Feb 25, 2026	125.37	125.79	120.35	121.58	121.58	-3.15%	2,440,161
Feb 24, 2026	123.25	129.69	123.13	125.53	124.90	1.95%	2,029,413
Feb 23, 2026	124.64	125.94	120.00	123.13	122.51	-1.21%	1,348,973
Feb 20, 2026	122.98	126.05	120.72	124.64	124.01	0.38%	1,772,859
Feb 19, 2026	123.88	125.14	119.83	124.17	123.55	-0.10%	2,022,466
Feb 18, 2026	124.96	126.06	123.01	124.29	123.67	-0.68%	2,245,061
Feb 17, 2026	127.49	128.28	123.58	125.15	124.52	-1.35%	1,802,608