CDW Corporation - Common Stock (CDW)

122.64
-0.75 (-0.61%)
NASDAQ · Last Trade: Mar 1st, 6:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CDW Corporation - Common Stock (CDW)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026121.52122.85118.44122.641,600,934122.64
2/26/2026122.79125.71122.78123.391,568,234123.39
2/25/2026125.37125.79120.35121.582,440,159121.58
2/24/2026123.25129.69123.13125.532,029,413124.90
2/23/2026124.64125.94120.00123.131,348,969122.51
2/20/2026122.98126.05120.72124.641,772,860124.01
2/19/2026123.88125.14119.83124.172,022,459123.55
2/18/2026124.96126.06123.01124.292,245,060123.67
2/17/2026127.49128.28123.58125.141,802,604124.52
2/13/2026127.74129.84126.49126.862,126,595126.22
2/12/2026134.97134.98120.52126.833,488,034126.19
2/11/2026143.39143.39134.53134.972,253,863134.29
2/10/2026143.50144.46141.48142.851,546,868142.13
2/09/2026141.16144.01140.59143.441,298,768142.72
2/06/2026140.55142.72139.77142.621,688,988141.90
2/05/2026137.73140.90136.48140.772,217,386140.06
2/04/2026133.50140.56129.67138.083,047,483137.39
2/03/2026125.46127.59124.08126.162,887,523125.53
2/02/2026126.13128.32125.43126.832,210,583126.19
1/30/2026124.99127.00124.06126.391,740,193125.76
1/29/2026124.67125.56123.13125.201,558,809124.57
1/28/2026125.44125.91123.08124.721,326,680124.09
1/27/2026127.40127.41124.66125.401,544,965124.77
1/26/2026125.99128.46125.19127.401,537,319126.76
1/23/2026127.75127.95125.73126.001,758,286125.37
1/22/2026128.42130.40127.65129.311,353,712128.66
1/21/2026125.62128.46124.00127.621,816,013126.98
1/20/2026126.74128.90124.08124.762,067,686124.13
1/16/2026132.49133.15131.45131.751,495,507131.09
1/15/2026133.06134.02130.44132.292,564,445131.63
1/14/2026134.60136.03131.91132.16958,600131.50
1/13/2026134.29136.09133.51134.601,054,447133.92
1/12/2026132.86134.32132.20133.50948,761132.83
1/09/2026132.73133.97130.73133.49883,347132.82
1/08/2026128.36133.50126.93132.532,080,227131.87
1/07/2026134.75134.98128.78129.541,512,462128.89
1/06/2026133.34135.42133.08134.341,535,829133.67
1/05/2026133.16135.85133.00133.611,446,646132.94
1/02/2026137.20137.88132.97133.161,330,629132.49
12/31/2025138.39138.83136.08136.20903,987135.52
12/30/2025138.17139.08137.00138.391,133,015137.69
12/29/2025139.87140.45138.09138.611,150,021137.91
12/26/2025138.09139.95138.01139.71740,202139.01
12/24/2025138.46139.79137.78138.71620,884138.01
12/23/2025139.60140.45137.78138.141,207,313137.45
12/22/2025140.22142.12139.23139.501,707,793138.81
12/19/2025142.63143.82138.37140.6513,516,716139.94
12/18/2025145.04146.15141.48143.082,069,843142.36
12/17/2025144.88146.08142.41143.692,015,000142.97
12/16/2025145.28146.55144.26145.021,472,258144.29
12/15/2025146.44146.44142.99144.881,607,729144.15
12/12/2025150.09150.61144.52144.931,528,997144.20
12/11/2025148.59150.00146.82149.861,214,687149.11
12/10/2025147.49150.34145.60149.551,402,473148.80
12/09/2025145.23147.93145.04147.131,112,559146.39
12/08/2025146.12146.90144.27145.941,574,535145.21
12/05/2025144.52147.02142.50146.251,262,406145.52
12/04/2025143.62145.44142.43144.541,420,497143.81
12/03/2025142.99145.16142.42143.68963,958142.96
12/02/2025143.44144.79141.93144.16932,727143.44