CDW Corporation - Common Stock (CDW)

153.79
-11.41 (-6.91%)
NASDAQ · Last Trade: Nov 1st, 2:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CDW Corporation - Common Stock (CDW)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026156.18158.82144.34153.792,444,775153.79
10/29/2026164.22165.42161.94165.20910,874165.20
10/28/2026161.41163.75160.13162.661,069,588162.66
10/27/2026164.51164.51158.77161.411,170,502161.41
10/26/2026165.34165.72162.19163.231,512,654163.23
10/23/2026164.61166.15161.25165.111,678,650165.11
10/22/2026158.24165.56154.89164.621,952,330164.62
10/21/2026155.75158.83155.19158.281,008,801158.28
10/20/2026152.90156.59152.84154.991,096,788154.99
10/19/2026150.77153.93150.77152.651,019,310152.65
10/16/2026156.00156.01149.00150.482,562,444150.48
10/15/2026150.94154.78149.45154.331,719,011154.33
10/14/2026151.51152.66149.43150.101,777,853150.10
10/13/2026143.98152.43143.98151.972,502,289151.97
10/12/2026143.47146.39142.68143.761,060,968143.76
10/09/2026140.15143.17139.46142.171,406,628142.17
10/08/2026136.50141.86135.85139.882,330,621139.88
10/07/2026135.17138.46134.32136.821,021,312136.82
10/06/2026133.81136.03132.91135.67713,389135.67
10/05/2026133.12137.37132.40133.921,098,108133.92
10/02/2026135.83136.82132.12133.291,330,124133.29
10/01/2026130.14138.48130.04135.831,654,416135.83
9/30/2026129.61130.68127.77128.161,056,533128.16
9/29/2026129.28132.00128.77129.711,271,378129.71
9/28/2026134.00134.63128.67130.331,610,433130.33
9/25/2026140.00141.44135.33135.431,206,569135.43
9/24/2026143.93144.01138.50139.461,567,442139.46
9/23/2026148.58150.34145.81146.161,005,197146.16
9/22/2026148.72150.34145.05147.431,847,088147.43
9/21/2026147.23148.79143.67146.411,877,801146.41
9/18/2026149.20149.20144.69146.192,866,955146.19
9/17/2026150.71151.50148.45149.201,259,207149.20
9/16/2026152.38154.19148.59149.96969,692149.96
9/15/2026151.73154.35150.94153.741,424,887153.74
9/14/2026153.79154.99148.03151.701,247,337151.70
9/11/2026144.81154.85144.81153.791,774,722153.79
9/10/2026142.37145.30141.00142.601,129,858142.60
9/09/2026144.09145.58140.91142.371,801,868142.37
9/08/2026152.00152.00143.63144.482,224,188144.48
9/04/2026153.01154.12149.16152.381,291,193152.38
9/03/2026148.93158.04148.64153.921,700,652153.92
9/02/2026151.99153.76148.53148.671,440,653148.67
9/01/2026151.58152.93148.07150.301,655,286150.30
8/31/2026148.36152.63147.40151.582,234,733151.58
8/28/2026150.00154.15147.02147.691,637,377147.69
8/27/2026141.77149.80141.44148.972,074,701148.97
8/26/2026143.58143.58138.93141.461,208,866141.46
8/25/2026131.88142.30130.56142.091,764,146142.09
8/24/2026135.64138.33130.72132.511,597,538131.88
8/21/2026134.09140.74132.26137.252,065,570136.60
8/20/2026137.20139.90133.25133.542,403,382132.91
8/19/2026135.00138.76133.63137.202,270,783136.55
8/18/2026134.79137.16134.12134.971,267,034134.33
8/17/2026139.77140.95134.32135.301,240,817134.66
8/14/2026142.97142.97138.75139.421,173,461138.76
8/13/2026136.13142.34136.13142.051,466,497141.38
8/12/2026135.80137.15132.68136.671,156,999136.02
8/11/2026135.29136.94134.35135.371,282,836134.73
8/10/2026135.00137.31134.38136.431,483,184135.78
8/07/2026141.17141.72135.53135.812,393,196135.16
8/06/2026138.79144.13137.58141.972,889,217141.29
8/05/2026115.45143.67113.00140.105,813,005139.43
8/04/2026146.73154.50146.36154.002,931,920153.27
8/03/2026149.45151.22147.60147.701,803,784147.00