Skip to main content
CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
124.31
-0.56 (-0.45%)
At close: Mar 5, 2026, 4:00 PM EST
123.65
-0.66 (-0.53%)
Pre-market: Mar 6, 2026, 7:31 AM EST

CDW Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026124.54127.29123.55124.31124.31-0.45%1,245,829
Mar 4, 2026124.97125.84121.51124.87124.87-0.33%1,579,193
Mar 3, 2026121.62126.07118.59125.28125.280.41%2,090,423
Mar 2, 2026121.11124.99118.90124.77124.771.74%1,684,069
Feb 27, 2026121.52122.85118.44122.64122.64-0.61%1,600,069
Feb 26, 2026122.79125.71122.78123.39123.391.49%1,568,245
Feb 25, 2026125.37125.79120.35121.58121.58-3.15%2,440,161
Feb 24, 2026123.25129.69123.13125.53124.901.95%2,029,413
Feb 23, 2026124.64125.94120.00123.13122.51-1.21%1,348,973
Feb 20, 2026122.98126.05120.72124.64124.010.38%1,772,859
Feb 19, 2026123.88125.14119.83124.17123.55-0.10%2,022,466
Feb 18, 2026124.96126.06123.01124.29123.67-0.68%2,245,061
Feb 17, 2026127.49128.28123.58125.15124.52-1.35%1,802,608
Feb 13, 2026127.74129.84126.49126.86126.220.02%2,126,594
Feb 12, 2026134.97134.98120.52126.83126.19-6.03%3,488,216
Feb 11, 2026143.39143.39134.54134.97134.29-5.52%2,253,862
Feb 10, 2026143.50144.46141.48142.85142.13-0.41%1,546,877
Feb 9, 2026141.16144.01140.60143.44142.720.57%1,298,770
Feb 6, 2026140.55142.72139.77142.62141.901.31%1,688,987
Feb 5, 2026137.73140.90135.75140.77140.061.95%2,217,783
Feb 4, 2026133.50140.56129.67138.08137.399.45%3,047,591
Feb 3, 2026125.46127.59124.08126.16125.53-0.53%2,889,064
Feb 2, 2026126.13128.32125.43126.83126.190.35%2,210,582
Jan 30, 2026124.99127.00124.06126.39125.760.95%1,740,192
Jan 29, 2026124.67125.56123.13125.20124.570.38%1,558,843
Jan 28, 2026125.44125.91123.09124.72124.09-0.54%1,326,681
Jan 27, 2026127.40127.41124.66125.40124.77-1.57%1,544,975
Jan 26, 2026125.99128.46125.19127.40126.761.11%1,537,334
Jan 23, 2026127.75127.95125.73126.00125.37-2.56%1,758,285
Jan 22, 2026128.42130.40127.65129.31128.661.32%1,353,716
Jan 21, 2026125.62128.46124.00127.62126.982.29%1,816,013
Jan 20, 2026126.74128.90124.08124.76124.13-5.31%2,067,698
Jan 16, 2026132.49133.15131.45131.75131.09-0.41%1,495,506
Jan 15, 2026133.06134.02130.44132.29131.630.10%2,564,453
Jan 14, 2026134.60136.03131.91132.16131.50-1.81%958,619
Jan 13, 2026134.29136.09133.51134.60133.920.82%1,054,658
Jan 12, 2026132.86134.32132.20133.50132.830.01%948,764
Jan 9, 2026132.73133.98130.73133.49132.820.72%882,700
Jan 8, 2026128.36133.50126.93132.53131.862.31%2,080,226
Jan 7, 2026134.75134.98128.78129.54128.89-3.57%1,512,461
Jan 6, 2026133.34135.42133.08134.34133.670.55%1,535,829
Jan 5, 2026133.16135.85133.00133.61132.940.34%1,446,648
Jan 2, 2026137.20137.89132.98133.16132.49-2.23%1,330,628
Dec 31, 2025138.39138.83136.08136.20135.52-1.58%903,987
Dec 30, 2025138.17139.08137.00138.39137.70-0.16%1,133,021
Dec 29, 2025139.87140.45138.09138.61137.91-0.79%1,150,152
Dec 26, 2025138.09139.95138.01139.71139.010.72%740,201
Dec 24, 2025138.46139.79137.78138.71138.010.41%620,883
Dec 23, 2025139.60140.45137.78138.14137.45-0.98%1,207,316
Dec 22, 2025140.22142.12139.23139.51138.80-0.81%1,707,793
Dec 19, 2025142.63143.82138.37140.65139.94-1.70%13,516,713
Dec 18, 2025145.04146.15141.48143.08142.36-0.42%2,118,729
Dec 17, 2025144.88146.08142.41143.69142.97-0.92%2,015,000
Dec 16, 2025145.28146.55144.26145.02144.290.10%1,472,257
Dec 15, 2025146.44146.44142.99144.88144.15-0.03%1,607,728
Dec 12, 2025150.09150.61144.52144.93144.20-3.29%1,522,118
Dec 11, 2025148.59150.00146.82149.86149.110.21%1,200,958
Dec 10, 2025147.49150.34145.60149.54148.791.64%1,402,486
Dec 9, 2025145.23147.93145.04147.13146.390.82%1,112,558
Dec 8, 2025146.12146.90144.27145.94145.21-0.21%1,574,506
Dec 5, 2025144.52147.02142.50146.25145.521.18%1,262,405
Dec 4, 2025143.62145.44142.43144.54143.810.60%1,420,502
Dec 3, 2025142.99145.16142.42143.68142.96-0.33%965,610
Dec 2, 2025143.44144.80141.93144.16143.440.79%932,726
Dec 1, 2025143.46145.04142.23143.03142.31-0.83%1,160,677
Nov 28, 2025144.23145.08142.47144.22143.50-0.12%541,463
Nov 26, 2025143.23145.39142.39144.40143.680.82%1,143,826
Nov 25, 2025143.87144.97142.30143.23142.510.92%1,164,019
Nov 24, 2025140.90142.47139.47141.92140.581.23%1,731,264
Nov 21, 2025136.62142.41135.63140.20138.882.61%2,063,062
Nov 20, 2025141.66142.15135.92136.64135.35-2.20%1,427,319
Nov 19, 2025139.49140.44138.08139.71138.39-0.07%1,054,690
Nov 18, 2025140.04141.76138.69139.81138.49-0.31%1,225,199
Nov 17, 2025144.75144.99138.80140.24138.92-3.34%1,415,931
Nov 14, 2025145.57149.33144.48145.08143.71-1.14%1,832,624
Nov 13, 2025146.02150.35146.02146.75145.37-0.43%1,850,643
Nov 12, 2025143.52148.04143.29147.39146.003.31%1,916,227
Nov 11, 2025143.53144.01140.98142.67141.32-0.45%1,484,088
Nov 10, 2025143.66144.26139.63143.31141.960.60%1,573,977
Nov 7, 2025141.17144.07139.37142.45141.110.63%1,560,994
Nov 6, 2025145.64146.53140.64141.56140.22-3.25%1,671,960
Nov 5, 2025142.21146.68141.11146.32144.943.29%2,743,515
Nov 4, 2025152.13155.28138.52141.66140.32-8.51%3,578,087
Nov 3, 2025159.41161.00153.86154.83153.37-2.85%2,451,944
Oct 31, 2025155.69160.65155.20159.37157.871.64%1,143,810
Oct 30, 2025157.32159.16156.57156.80155.32-0.33%1,092,388
Oct 29, 2025155.92158.12154.75157.32155.840.74%1,643,502
Oct 28, 2025158.66158.91154.66156.16154.69-1.93%934,100
Oct 27, 2025159.00160.83156.38159.23157.730.68%1,832,734
Oct 24, 2025160.49161.06157.45158.16156.67-0.20%1,141,374
Oct 23, 2025156.32159.37154.85158.48156.981.36%1,047,520
Oct 22, 2025157.33161.10156.25156.36154.88-0.11%2,284,487
Oct 21, 2025153.80157.37153.80156.53155.050.74%1,090,771
Oct 20, 2025153.12155.66153.12155.38153.911.92%1,058,372
Oct 17, 2025150.64153.41150.23152.45151.010.89%1,431,495
Oct 16, 2025150.05151.40146.81151.10149.671.53%1,546,138
Oct 15, 2025151.72152.38148.59148.83147.43-1.00%966,912
Oct 14, 2025145.83151.07145.83150.33148.911.91%1,336,718
Oct 13, 2025148.01148.34145.21147.51146.121.70%1,350,031
Oct 10, 2025151.86152.44144.90145.04143.67-4.45%1,458,809