Skip to main content
CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
133.30
+5.28 (4.12%)
At close: Jun 26, 2026, 4:00 PM EDT
133.05
-0.25 (-0.19%)
After-hours: Jun 26, 2026, 7:56 PM EDT

CDW Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026127.57133.53127.57133.30133.304.12%2,685,148
Jun 25, 2026131.75133.72127.64128.02128.02-1.69%1,197,402
Jun 24, 2026129.92132.38128.20130.22130.220.12%2,110,680
Jun 23, 2026127.38131.50125.16130.06130.065.25%2,356,847
Jun 22, 2026128.37128.37123.09123.57123.57-3.74%1,744,634
Jun 18, 2026127.22129.36124.66128.37128.371.32%3,720,905
Jun 17, 2026130.47132.90126.40126.70126.70-2.61%1,717,030
Jun 16, 2026131.50132.99128.77130.09130.09-0.92%1,854,360
Jun 15, 2026132.91135.80131.10131.30131.30-0.67%2,851,214
Jun 12, 2026129.13133.04127.36132.19132.192.37%2,582,684
Jun 11, 2026128.43130.02126.28129.13129.13-0.13%1,698,797
Jun 10, 2026131.98133.38129.04129.30129.30-3.02%1,028,452
Jun 9, 2026134.35136.19130.33133.33133.33-1.10%1,371,975
Jun 8, 2026133.66137.81132.95134.81134.811.33%1,889,846
Jun 5, 2026137.58140.32132.18133.04133.04-4.60%1,641,889
Jun 4, 2026139.60140.77137.70139.45139.451.57%2,290,250
Jun 3, 2026138.27139.62134.19137.30137.30-1.73%2,717,000
Jun 2, 2026140.46141.33136.74139.72139.72-0.89%2,816,898
Jun 1, 2026128.38141.46127.97140.98140.9812.38%3,240,293
May 29, 2026119.18125.92118.98125.45125.458.00%4,794,643
May 28, 2026114.05116.40112.60116.16116.161.73%1,686,027
May 27, 2026111.43116.72111.41114.19114.195.16%1,863,460
May 26, 2026110.17110.69108.30108.59108.59-2.01%1,336,619
May 22, 2026106.25111.34106.25110.82110.824.30%1,519,649
May 21, 2026105.56107.40103.12106.88106.250.63%1,514,625
May 20, 2026105.67107.09103.35106.21105.581.78%1,718,848
May 19, 2026104.81106.53103.14104.35103.730.30%1,778,402
May 18, 2026102.19104.88102.18104.04103.431.93%1,489,662
May 15, 2026102.08104.39101.03102.07101.47-0.09%2,195,897
May 14, 2026100.60102.8999.54102.16101.561.75%2,753,253
May 13, 2026100.99102.2597.34100.4099.811.11%2,589,835
May 12, 2026103.40103.6897.1299.3098.71-3.16%4,056,806
May 11, 2026103.86105.13101.51102.54101.94-2.15%3,248,719
May 8, 2026109.64110.15104.41104.79104.17-4.91%2,688,465
May 7, 2026109.51113.58108.31110.20109.551.10%4,067,282
May 6, 2026127.50128.35106.00109.00108.36-20.32%6,330,470
May 5, 2026135.37138.45134.79136.80135.991.11%2,235,378
May 4, 2026135.91137.85135.10135.30134.50-0.54%3,058,867
May 1, 2026138.37138.81134.85136.03135.23-0.64%1,013,039
Apr 30, 2026135.20137.29133.59136.91136.101.00%1,228,853
Apr 29, 2026133.40136.60132.04135.56134.761.99%1,409,612
Apr 28, 2026133.53134.81131.19132.92132.14-0.14%711,827
Apr 27, 2026135.41135.81132.80133.11132.33-1.63%1,077,996
Apr 24, 2026136.47136.86133.17135.32134.52-0.84%1,117,185
Apr 23, 2026140.96142.60134.88136.47135.67-4.19%2,759,281
Apr 22, 2026141.75143.64140.83142.44141.600.73%1,562,422
Apr 21, 2026136.81142.39136.81141.41140.583.33%1,714,154
Apr 20, 2026133.82137.22133.81136.85136.042.16%1,097,854
Apr 17, 2026133.99135.16133.20133.96133.170.49%1,048,924
Apr 16, 2026130.45133.68130.26133.31132.522.89%1,695,579
Apr 15, 2026130.04130.94128.28129.56128.80-0.37%1,015,874
Apr 14, 2026132.22133.80129.77130.04129.27-1.40%987,480
Apr 13, 2026125.36132.36125.25131.89131.115.07%1,737,255
Apr 10, 2026127.09128.60125.38125.53124.79-0.96%1,461,642
Apr 9, 2026125.45127.35125.31126.75126.000.02%1,529,925
Apr 8, 2026125.85127.80125.67126.73125.982.46%1,730,025
Apr 7, 2026123.47125.20122.82123.69122.960.18%1,475,511
Apr 6, 2026122.01123.75121.79123.47122.741.20%1,072,703
Apr 2, 2026121.22124.19120.16122.01121.290.50%934,723
Apr 1, 2026121.40122.39120.58121.40120.680.31%2,502,203
Mar 31, 2026119.03121.94117.10121.02120.312.12%1,256,723
Mar 30, 2026118.72119.99117.27118.51117.810.29%1,273,638
Mar 27, 2026119.62120.54117.82118.17117.47-2.48%1,448,642
Mar 26, 2026121.30122.73120.49121.18120.47-0.10%1,491,772
Mar 25, 2026122.23123.09118.84121.30120.59-0.49%1,510,974
Mar 24, 2026118.86122.52118.82121.90121.181.45%1,402,973
Mar 23, 2026122.95123.18119.38120.16119.45-0.09%1,801,105
Mar 20, 2026119.78120.85118.73120.27119.560.52%4,758,098
Mar 19, 2026117.01120.85116.88119.65118.941.75%1,532,281
Mar 18, 2026116.77118.61116.30117.59116.900.13%1,363,956
Mar 17, 2026119.14120.84117.30117.44116.75-0.64%978,027
Mar 16, 2026117.12118.67115.33118.20117.501.76%1,270,632
Mar 13, 2026114.80116.77113.39116.16115.482.36%1,531,126
Mar 12, 2026118.80120.43112.98113.48112.81-4.57%2,174,229
Mar 11, 2026119.24120.30117.20118.91118.210.22%1,027,213
Mar 10, 2026121.52122.66117.00118.65117.95-1.73%1,121,718
Mar 9, 2026120.59121.43118.16120.74120.03-2.17%1,374,570
Mar 6, 2026122.13124.98120.80123.42122.69-0.72%1,387,701
Mar 5, 2026124.54127.29123.55124.31123.58-0.45%1,293,561
Mar 4, 2026124.97125.84121.51124.87124.13-0.33%1,619,805
Mar 3, 2026121.62126.07118.59125.28124.540.41%2,133,570
Mar 2, 2026121.11124.99118.90124.77124.031.74%1,687,943
Feb 27, 2026121.52122.85118.44122.64121.92-0.61%1,600,934
Feb 26, 2026122.79125.71122.78123.39122.661.49%1,568,245
Feb 25, 2026125.37125.79120.35121.58120.86-2.66%2,440,161
Feb 24, 2026123.25129.69123.13125.53124.161.95%2,029,413
Feb 23, 2026124.64125.94120.00123.13121.79-1.21%1,348,973
Feb 20, 2026122.98126.05120.72124.64123.280.38%1,772,859
Feb 19, 2026123.88125.14119.83124.17122.82-0.10%2,022,466
Feb 18, 2026124.96126.06123.01124.29122.94-0.68%2,245,061
Feb 17, 2026127.49128.28123.58125.15123.78-1.35%1,802,608
Feb 13, 2026127.74129.84126.49126.86125.480.02%2,126,594
Feb 12, 2026134.97134.98120.52126.83125.45-6.03%3,488,216
Feb 11, 2026143.39143.39134.54134.97133.50-5.52%2,253,862
Feb 10, 2026143.50144.46141.48142.85141.30-0.41%1,546,877
Feb 9, 2026141.16144.01140.60143.44141.880.57%1,298,770
Feb 6, 2026140.55142.72139.77142.62141.071.31%1,688,987
Feb 5, 2026137.73140.90135.75140.77139.241.95%2,217,783
Feb 4, 2026133.50140.56129.67138.08136.589.45%3,047,591
Feb 3, 2026125.46127.59124.08126.16124.79-0.53%2,889,064