CDW Corporation (BIT:1CDW)
Italy
· Delayed Price · Currency is EUR 104.70
+6.74 (6.88%)
At close: Mar 3, 2026
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -1.91% | - |
| Mar 3, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 6.88% | - |
| Mar 2, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | -6.88% | - |
| Feb 27, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 5.04% | - |
| Feb 26, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -4.76% | - |
| Feb 25, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -1.77% | - |
| Feb 24, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -2.50% | - |
| Feb 23, 2026 | 109.27 | 109.27 | 109.27 | 109.80 | 109.27 | 7.38% | - |
| Feb 20, 2026 | 101.75 | 101.75 | 101.75 | 102.25 | 101.75 | -0.39% | - |
| Feb 19, 2026 | 102.15 | 102.15 | 102.15 | 102.65 | 102.15 | 0.34% | - |
| Feb 18, 2026 | 101.80 | 101.80 | 101.80 | 102.30 | 101.80 | -0.78% | - |
| Feb 17, 2026 | 102.60 | 102.60 | 102.60 | 103.10 | 102.60 | -4.71% | - |
| Feb 16, 2026 | 107.67 | 107.67 | 107.67 | 108.20 | 107.67 | -0.96% | - |
| Feb 13, 2026 | 108.72 | 108.72 | 108.72 | 109.25 | 108.72 | 7.53% | - |
| Feb 12, 2026 | 101.11 | 101.11 | 101.11 | 101.60 | 101.11 | -13.83% | - |
| Feb 11, 2026 | 117.33 | 117.33 | 117.33 | 117.90 | 117.33 | -5.03% | - |
| Feb 10, 2026 | 121.15 | 121.15 | 121.15 | 124.15 | 123.55 | 1.39% | 8 |
| Feb 9, 2026 | 121.86 | 121.86 | 121.86 | 122.45 | 121.85 | 3.20% | - |
| Feb 6, 2026 | 118.07 | 118.07 | 118.07 | 118.65 | 118.07 | 5.94% | - |
| Feb 5, 2026 | 118.00 | 118.00 | 118.00 | 112.00 | 111.46 | -4.40% | 8 |
| Feb 4, 2026 | 111.90 | 112.95 | 111.90 | 117.15 | 116.58 | 12.81% | 166 |
| Feb 3, 2026 | 103.35 | 103.35 | 103.35 | 103.85 | 103.35 | -4.06% | - |
| Feb 2, 2026 | 107.72 | 107.72 | 107.72 | 108.25 | 107.72 | 2.41% | - |
| Jan 30, 2026 | 106.40 | 106.40 | 106.25 | 105.70 | 105.19 | 1.98% | 20 |
| Jan 29, 2026 | 103.15 | 103.15 | 103.15 | 103.65 | 103.15 | -2.63% | - |
| Jan 28, 2026 | 105.93 | 105.93 | 105.93 | 106.45 | 105.93 | -1.62% | - |
| Jan 27, 2026 | 107.67 | 107.67 | 107.67 | 108.20 | 107.67 | -3.91% | - |
| Jan 26, 2026 | 112.05 | 112.05 | 112.05 | 112.60 | 112.05 | 4.11% | - |
| Jan 23, 2026 | 107.62 | 107.62 | 107.62 | 108.15 | 107.62 | -1.68% | - |
| Jan 22, 2026 | 109.47 | 109.47 | 109.47 | 110.00 | 109.47 | -1.96% | - |
| Jan 21, 2026 | 111.65 | 111.65 | 111.65 | 112.20 | 111.65 | 0.58% | - |
| Jan 20, 2026 | 111.01 | 111.01 | 111.01 | 111.55 | 111.01 | -0.76% | - |
| Jan 19, 2026 | 111.85 | 111.85 | 111.85 | 112.40 | 111.85 | 0.81% | - |
| Jan 16, 2026 | 110.96 | 110.96 | 110.96 | 111.50 | 110.96 | -6.42% | - |
| Jan 15, 2026 | 118.57 | 118.57 | 118.57 | 119.15 | 118.57 | 3.07% | - |
| Jan 14, 2026 | 115.04 | 115.04 | 115.04 | 115.60 | 115.04 | -2.49% | - |
| Jan 13, 2026 | 117.97 | 117.97 | 117.97 | 118.55 | 117.97 | -0.50% | - |
| Jan 12, 2026 | 118.57 | 118.57 | 118.57 | 119.15 | 118.57 | 10.17% | - |
| Jan 9, 2026 | 107.62 | 107.62 | 107.62 | 108.15 | 107.62 | -0.23% | - |
| Jan 8, 2026 | 107.87 | 107.87 | 107.87 | 108.40 | 107.87 | -0.18% | - |
| Jan 7, 2026 | 108.07 | 108.07 | 108.07 | 108.60 | 108.07 | -5.19% | - |
| Jan 6, 2026 | 113.99 | 113.99 | 113.99 | 114.55 | 113.99 | 2.28% | - |
| Jan 5, 2026 | 115.75 | 115.75 | 115.75 | 112.00 | 111.46 | 1.91% | 1 |
| Jan 2, 2026 | 109.37 | 109.37 | 109.37 | 109.90 | 109.37 | -6.90% | - |
| Dec 30, 2025 | 117.48 | 117.48 | 117.48 | 118.05 | 117.48 | 0.21% | - |
| Dec 29, 2025 | 117.23 | 117.23 | 117.23 | 117.80 | 117.23 | -2.85% | - |
| Dec 23, 2025 | 120.66 | 120.66 | 120.66 | 121.25 | 120.66 | -2.34% | - |
| Dec 22, 2025 | 123.55 | 123.55 | 123.55 | 124.15 | 123.55 | -2.55% | - |
| Dec 19, 2025 | 126.78 | 126.78 | 126.78 | 127.40 | 126.78 | 2.25% | - |
| Dec 18, 2025 | 123.99 | 123.99 | 123.99 | 124.60 | 123.99 | 7.93% | - |
| Dec 17, 2025 | 114.89 | 114.89 | 114.89 | 115.45 | 114.89 | -4.31% | - |
| Dec 16, 2025 | 120.06 | 120.06 | 120.06 | 120.65 | 120.06 | -2.19% | - |
| Dec 15, 2025 | 122.75 | 122.75 | 122.75 | 123.35 | 122.75 | -5.48% | - |
| Dec 12, 2025 | 129.87 | 129.87 | 129.87 | 130.50 | 129.87 | 0.23% | - |
| Dec 11, 2025 | 129.57 | 129.57 | 129.57 | 130.20 | 129.57 | 1.28% | - |
| Dec 10, 2025 | 127.93 | 127.93 | 127.93 | 128.55 | 127.92 | 6.90% | - |
| Dec 9, 2025 | 119.67 | 119.67 | 119.67 | 120.25 | 119.67 | -10.26% | - |
| Dec 8, 2025 | 133.35 | 133.35 | 133.35 | 134.00 | 133.35 | 9.75% | - |
| Dec 5, 2025 | 121.51 | 121.51 | 121.51 | 122.10 | 121.51 | -1.49% | - |
| Dec 4, 2025 | 123.35 | 123.35 | 123.35 | 123.95 | 123.35 | 4.86% | - |
| Dec 3, 2025 | 117.63 | 117.63 | 117.63 | 118.20 | 117.63 | 0.81% | - |
| Dec 2, 2025 | 116.68 | 116.68 | 116.68 | 117.25 | 116.68 | -5.75% | - |
| Dec 1, 2025 | 123.80 | 123.80 | 123.80 | 124.40 | 123.80 | -0.24% | - |
| Nov 28, 2025 | 124.09 | 124.09 | 124.09 | 124.70 | 124.09 | 2.13% | - |
| Nov 27, 2025 | 121.51 | 121.51 | 121.51 | 122.10 | 121.51 | 1.20% | - |
| Nov 26, 2025 | 120.06 | 120.06 | 120.06 | 120.65 | 120.06 | 2.07% | - |
| Nov 25, 2025 | 117.63 | 117.63 | 117.63 | 118.20 | 117.63 | 0.55% | - |
| Nov 24, 2025 | 116.98 | 116.98 | 116.98 | 117.55 | 116.98 | -9.02% | - |
| Nov 21, 2025 | 128.03 | 128.03 | 128.03 | 129.20 | 128.03 | 9.17% | - |
| Nov 20, 2025 | 117.28 | 117.28 | 117.28 | 118.35 | 117.28 | -1.74% | - |
| Nov 19, 2025 | 119.36 | 119.36 | 119.36 | 120.45 | 119.36 | -2.31% | - |
| Nov 18, 2025 | 122.18 | 122.18 | 122.18 | 123.30 | 122.18 | 1.48% | - |
| Nov 17, 2025 | 120.40 | 120.40 | 120.40 | 121.50 | 120.40 | -2.49% | - |
| Nov 14, 2025 | 123.47 | 123.47 | 123.47 | 124.60 | 123.47 | -2.54% | - |
| Nov 13, 2025 | 126.69 | 126.69 | 126.69 | 127.85 | 126.69 | 1.99% | - |
| Nov 12, 2025 | 124.21 | 124.21 | 124.21 | 125.35 | 124.21 | 3.60% | - |
| Nov 11, 2025 | 119.90 | 119.90 | 119.90 | 121.00 | 119.90 | 0.12% | - |
| Nov 10, 2025 | 119.75 | 119.75 | 119.75 | 120.85 | 119.75 | 1.00% | - |
| Nov 7, 2025 | 118.56 | 118.56 | 118.56 | 119.65 | 118.56 | -2.13% | - |
| Nov 6, 2025 | 121.14 | 121.14 | 121.14 | 122.25 | 121.14 | -1.21% | - |
| Nov 5, 2025 | 122.63 | 122.63 | 122.63 | 123.75 | 122.63 | -5.17% | - |
| Nov 4, 2025 | 129.32 | 129.32 | 129.32 | 130.50 | 129.31 | -3.69% | - |
| Nov 3, 2025 | 134.27 | 134.27 | 134.27 | 135.50 | 134.27 | -2.17% | - |
| Oct 31, 2025 | 137.24 | 137.24 | 137.24 | 138.50 | 137.24 | 1.69% | - |
| Oct 30, 2025 | 134.96 | 134.96 | 134.96 | 136.20 | 134.96 | 1.83% | - |
| Oct 29, 2025 | 132.54 | 132.54 | 132.54 | 133.75 | 132.54 | -1.58% | - |
| Oct 28, 2025 | 134.67 | 134.67 | 134.67 | 135.90 | 134.67 | 0.04% | - |
| Oct 27, 2025 | 134.62 | 134.62 | 134.62 | 135.85 | 134.62 | -2.79% | - |
| Oct 24, 2025 | 138.48 | 138.48 | 138.48 | 139.75 | 138.48 | 0.32% | - |
| Oct 23, 2025 | 138.04 | 138.04 | 138.04 | 139.30 | 138.03 | -0.43% | - |
| Oct 22, 2025 | 138.63 | 138.63 | 138.63 | 139.90 | 138.63 | 3.48% | - |
| Oct 21, 2025 | 133.97 | 133.97 | 133.97 | 135.20 | 133.97 | 4.16% | - |
| Oct 20, 2025 | 128.62 | 128.62 | 128.62 | 129.80 | 128.62 | -1.63% | - |
| Oct 17, 2025 | 130.75 | 130.75 | 130.75 | 131.95 | 130.75 | 4.47% | - |
| Oct 16, 2025 | 125.15 | 125.15 | 125.15 | 126.30 | 125.15 | -2.66% | - |
| Oct 15, 2025 | 128.57 | 128.57 | 128.57 | 129.75 | 128.57 | 0.70% | - |
| Oct 14, 2025 | 127.68 | 127.68 | 127.68 | 128.85 | 127.68 | 1.42% | - |
| Oct 13, 2025 | 125.90 | 125.90 | 125.90 | 127.05 | 125.90 | -0.78% | - |
| Oct 10, 2025 | 126.89 | 126.89 | 126.89 | 128.05 | 126.89 | -3.32% | - |
| Oct 9, 2025 | 131.25 | 131.25 | 131.25 | 132.45 | 131.25 | -1.45% | - |