CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
146.25
+1.71 (1.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.52 | 147.02 | 142.50 | 146.25 | 146.25 | 1.18% | 1,254,653 |
| Dec 4, 2025 | 143.62 | 145.44 | 142.43 | 144.54 | 144.54 | 0.60% | 1,414,496 |
| Dec 3, 2025 | 142.99 | 145.16 | 142.42 | 143.68 | 143.68 | -0.33% | 963,944 |
| Dec 2, 2025 | 143.44 | 144.80 | 141.93 | 144.16 | 144.16 | 0.79% | 929,454 |
| Dec 1, 2025 | 143.46 | 145.04 | 142.23 | 143.03 | 143.03 | -0.83% | 1,160,677 |
| Nov 28, 2025 | 144.23 | 145.08 | 142.47 | 144.22 | 144.22 | -0.12% | 541,463 |
| Nov 26, 2025 | 143.23 | 145.39 | 142.39 | 144.40 | 144.40 | 0.82% | 1,143,826 |
| Nov 25, 2025 | 143.87 | 144.97 | 142.30 | 143.23 | 143.23 | 0.92% | 1,164,019 |
| Nov 24, 2025 | 140.90 | 142.47 | 139.47 | 141.92 | 141.29 | 1.23% | 1,731,264 |
| Nov 21, 2025 | 136.62 | 142.41 | 135.63 | 140.20 | 139.58 | 2.61% | 2,063,062 |
| Nov 20, 2025 | 141.66 | 142.15 | 135.92 | 136.64 | 136.03 | -2.20% | 1,427,319 |
| Nov 19, 2025 | 139.49 | 140.44 | 138.08 | 139.71 | 139.09 | -0.07% | 1,054,690 |
| Nov 18, 2025 | 140.04 | 141.76 | 138.69 | 139.81 | 139.19 | -0.31% | 1,225,199 |
| Nov 17, 2025 | 144.75 | 144.99 | 138.80 | 140.24 | 139.62 | -3.34% | 1,415,931 |
| Nov 14, 2025 | 145.57 | 149.33 | 144.48 | 145.08 | 144.43 | -1.14% | 1,832,624 |
| Nov 13, 2025 | 146.02 | 150.35 | 146.02 | 146.75 | 146.10 | -0.43% | 1,850,643 |
| Nov 12, 2025 | 143.52 | 148.04 | 143.29 | 147.39 | 146.73 | 3.31% | 1,916,227 |
| Nov 11, 2025 | 143.53 | 144.01 | 140.98 | 142.67 | 142.03 | -0.45% | 1,484,088 |
| Nov 10, 2025 | 143.66 | 144.26 | 139.63 | 143.31 | 142.67 | 0.60% | 1,573,977 |
| Nov 7, 2025 | 141.17 | 144.07 | 139.37 | 142.45 | 141.82 | 0.63% | 1,560,994 |
| Nov 6, 2025 | 145.64 | 146.53 | 140.64 | 141.56 | 140.93 | -3.25% | 1,671,960 |
| Nov 5, 2025 | 142.21 | 146.68 | 141.11 | 146.32 | 145.67 | 3.29% | 2,743,515 |
| Nov 4, 2025 | 152.13 | 155.28 | 138.52 | 141.66 | 141.03 | -8.51% | 3,578,087 |
| Nov 3, 2025 | 159.41 | 161.00 | 153.86 | 154.83 | 154.14 | -2.85% | 2,451,944 |
| Oct 31, 2025 | 155.69 | 160.65 | 155.20 | 159.37 | 158.66 | 1.64% | 1,143,810 |
| Oct 30, 2025 | 157.32 | 159.16 | 156.57 | 156.80 | 156.10 | -0.33% | 1,092,388 |
| Oct 29, 2025 | 155.92 | 158.12 | 154.75 | 157.32 | 156.62 | 0.74% | 1,643,502 |
| Oct 28, 2025 | 158.66 | 158.91 | 154.66 | 156.16 | 155.46 | -1.93% | 934,100 |
| Oct 27, 2025 | 159.00 | 160.83 | 156.38 | 159.23 | 158.52 | 0.68% | 1,832,734 |
| Oct 24, 2025 | 160.49 | 161.06 | 157.45 | 158.16 | 157.46 | -0.20% | 1,141,374 |
| Oct 23, 2025 | 156.32 | 159.37 | 154.85 | 158.48 | 157.77 | 1.36% | 1,047,520 |
| Oct 22, 2025 | 157.33 | 161.10 | 156.25 | 156.36 | 155.66 | -0.11% | 2,284,487 |
| Oct 21, 2025 | 153.80 | 157.37 | 153.80 | 156.53 | 155.83 | 0.74% | 1,090,771 |
| Oct 20, 2025 | 153.12 | 155.66 | 153.12 | 155.38 | 154.69 | 1.92% | 1,058,372 |
| Oct 17, 2025 | 150.64 | 153.41 | 150.23 | 152.45 | 151.77 | 0.89% | 1,431,495 |
| Oct 16, 2025 | 150.05 | 151.40 | 146.81 | 151.10 | 150.43 | 1.53% | 1,546,138 |
| Oct 15, 2025 | 151.72 | 152.38 | 148.59 | 148.83 | 148.17 | -1.00% | 966,912 |
| Oct 14, 2025 | 145.83 | 151.07 | 145.83 | 150.33 | 149.66 | 1.91% | 1,336,718 |
| Oct 13, 2025 | 148.01 | 148.34 | 145.21 | 147.51 | 146.85 | 1.70% | 1,350,031 |
| Oct 10, 2025 | 151.86 | 152.44 | 144.90 | 145.04 | 144.39 | -4.45% | 1,458,809 |
| Oct 9, 2025 | 156.92 | 156.96 | 150.98 | 151.79 | 151.11 | -3.27% | 1,150,879 |
| Oct 8, 2025 | 155.16 | 157.11 | 154.04 | 156.92 | 156.22 | 1.08% | 1,191,580 |
| Oct 7, 2025 | 157.59 | 158.66 | 154.51 | 155.25 | 154.56 | -1.33% | 877,364 |
| Oct 6, 2025 | 160.82 | 161.50 | 157.20 | 157.35 | 156.65 | -1.21% | 1,155,482 |
| Oct 3, 2025 | 159.58 | 162.47 | 159.13 | 159.27 | 158.56 | -0.09% | 1,036,183 |
| Oct 2, 2025 | 159.23 | 160.56 | 158.59 | 159.42 | 158.71 | 0.27% | 1,028,877 |
| Oct 1, 2025 | 159.28 | 160.56 | 158.74 | 158.99 | 158.28 | -0.18% | 1,147,960 |
| Sep 30, 2025 | 162.00 | 162.00 | 157.98 | 159.28 | 158.57 | -1.83% | 1,416,612 |
| Sep 29, 2025 | 166.06 | 167.00 | 162.05 | 162.25 | 161.53 | -1.29% | 1,005,298 |
| Sep 26, 2025 | 157.67 | 164.76 | 156.77 | 164.37 | 163.64 | 4.71% | 1,497,525 |
| Sep 25, 2025 | 158.74 | 159.07 | 156.66 | 156.97 | 156.27 | -2.18% | 1,682,783 |
| Sep 24, 2025 | 164.04 | 164.60 | 159.32 | 160.47 | 159.76 | -2.50% | 2,370,805 |
| Sep 23, 2025 | 164.86 | 165.74 | 163.29 | 164.58 | 163.85 | 0.26% | 1,252,006 |
| Sep 22, 2025 | 161.01 | 165.67 | 160.74 | 164.16 | 163.43 | 1.82% | 1,598,870 |
| Sep 19, 2025 | 162.51 | 163.32 | 161.00 | 161.22 | 160.50 | -1.01% | 2,889,618 |
| Sep 18, 2025 | 168.57 | 168.68 | 161.99 | 162.87 | 162.14 | -2.64% | 2,143,670 |
| Sep 17, 2025 | 166.22 | 169.20 | 164.60 | 167.29 | 166.54 | 0.69% | 1,244,116 |
| Sep 16, 2025 | 163.89 | 166.58 | 162.59 | 166.15 | 165.41 | 1.85% | 1,452,568 |
| Sep 15, 2025 | 164.51 | 167.05 | 162.75 | 163.13 | 162.40 | -0.71% | 1,289,799 |
| Sep 12, 2025 | 165.05 | 166.19 | 163.93 | 164.29 | 163.56 | -0.87% | 1,120,718 |
| Sep 11, 2025 | 171.55 | 171.55 | 164.01 | 165.73 | 164.99 | -2.95% | 2,040,020 |
| Sep 10, 2025 | 167.93 | 170.97 | 167.10 | 170.77 | 170.01 | 1.08% | 1,795,909 |
| Sep 9, 2025 | 167.97 | 169.51 | 167.11 | 168.95 | 168.20 | 0.66% | 1,085,004 |
| Sep 8, 2025 | 169.81 | 169.97 | 166.50 | 167.85 | 167.10 | -1.11% | 1,194,427 |
| Sep 5, 2025 | 166.96 | 170.73 | 165.64 | 169.73 | 168.97 | 2.09% | 1,439,016 |
| Sep 4, 2025 | 163.68 | 166.75 | 161.77 | 166.25 | 165.51 | 1.76% | 1,198,662 |
| Sep 3, 2025 | 161.70 | 163.70 | 161.15 | 163.37 | 162.64 | 0.68% | 844,283 |
| Sep 2, 2025 | 162.06 | 163.87 | 160.19 | 162.27 | 161.55 | -1.51% | 849,674 |
| Aug 29, 2025 | 165.62 | 168.06 | 164.11 | 164.76 | 164.03 | -0.67% | 1,109,842 |
| Aug 28, 2025 | 166.30 | 166.37 | 163.90 | 165.87 | 165.13 | 0.39% | 1,225,150 |
| Aug 27, 2025 | 163.75 | 166.31 | 163.10 | 165.23 | 164.49 | 0.95% | 1,343,450 |
| Aug 26, 2025 | 166.00 | 166.57 | 163.39 | 163.67 | 162.94 | -1.68% | 1,531,201 |
| Aug 25, 2025 | 166.06 | 166.63 | 165.16 | 166.46 | 165.72 | -0.32% | 856,486 |
| Aug 22, 2025 | 165.65 | 169.84 | 164.28 | 167.00 | 165.63 | 1.72% | 1,576,481 |
| Aug 21, 2025 | 165.69 | 165.91 | 162.88 | 164.18 | 162.84 | -1.64% | 710,818 |
| Aug 20, 2025 | 167.59 | 168.25 | 166.15 | 166.91 | 165.54 | -0.40% | 947,859 |
| Aug 19, 2025 | 166.04 | 169.29 | 165.41 | 167.58 | 166.21 | 1.05% | 1,037,443 |
| Aug 18, 2025 | 163.90 | 166.51 | 163.43 | 165.84 | 164.48 | 1.27% | 787,019 |
| Aug 15, 2025 | 165.83 | 167.35 | 163.44 | 163.76 | 162.42 | -1.40% | 1,829,568 |
| Aug 14, 2025 | 166.20 | 166.49 | 163.92 | 166.09 | 164.73 | -0.83% | 1,183,317 |
| Aug 13, 2025 | 164.39 | 167.71 | 163.54 | 167.48 | 166.11 | 2.08% | 1,179,955 |
| Aug 12, 2025 | 161.02 | 164.76 | 160.56 | 164.06 | 162.72 | 2.44% | 1,212,876 |
| Aug 11, 2025 | 162.66 | 165.00 | 159.78 | 160.15 | 158.84 | -1.70% | 1,174,822 |
| Aug 8, 2025 | 162.70 | 163.65 | 162.05 | 162.92 | 161.59 | 0.64% | 1,066,641 |
| Aug 7, 2025 | 166.91 | 167.19 | 160.43 | 161.88 | 160.56 | -2.19% | 1,869,838 |
| Aug 6, 2025 | 167.69 | 170.00 | 159.69 | 165.51 | 164.16 | 0.16% | 2,705,763 |
| Aug 5, 2025 | 172.33 | 173.38 | 165.04 | 165.24 | 163.89 | -4.01% | 2,352,090 |
| Aug 4, 2025 | 170.23 | 172.20 | 168.94 | 172.14 | 170.73 | 1.94% | 1,316,718 |
| Aug 1, 2025 | 172.80 | 173.09 | 167.47 | 168.86 | 167.48 | -3.17% | 1,165,055 |
| Jul 31, 2025 | 178.48 | 179.27 | 173.85 | 174.38 | 172.95 | -3.09% | 1,408,093 |
| Jul 30, 2025 | 182.74 | 182.74 | 178.73 | 179.94 | 178.47 | -1.23% | 854,885 |
| Jul 29, 2025 | 182.83 | 183.66 | 181.04 | 182.18 | 180.69 | 0.22% | 641,848 |
| Jul 28, 2025 | 181.73 | 182.93 | 181.56 | 181.78 | 180.29 | 0.35% | 545,586 |
| Jul 25, 2025 | 181.68 | 182.28 | 180.14 | 181.14 | 179.66 | 0.17% | 631,856 |
| Jul 24, 2025 | 179.84 | 182.05 | 179.52 | 180.83 | 179.35 | -0.30% | 754,799 |
| Jul 23, 2025 | 180.60 | 182.81 | 179.61 | 181.37 | 179.89 | 0.72% | 792,863 |
| Jul 22, 2025 | 177.72 | 180.74 | 177.69 | 180.07 | 178.60 | 1.81% | 668,333 |
| Jul 21, 2025 | 179.32 | 180.11 | 176.76 | 176.87 | 175.42 | -1.51% | 589,603 |
| Jul 18, 2025 | 180.85 | 181.27 | 178.88 | 179.59 | 178.12 | -0.22% | 833,868 |
| Jul 17, 2025 | 175.83 | 180.90 | 175.12 | 179.99 | 178.52 | 2.42% | 991,406 |