Skip to main content
CDW Corporation (CDW)
NASDAQ: CDW · Real-Time Price · USD
132.92
-0.19 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
135.51
+2.59 (1.95%)
After-hours: Apr 28, 2026, 7:32 PM EDT

CDW Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.53134.81131.19132.92132.92-0.14%711,825
Apr 27, 2026135.41135.81132.80133.11133.11-1.63%1,077,996
Apr 24, 2026136.47136.86133.17135.32135.32-0.84%1,117,185
Apr 23, 2026140.96142.60134.88136.47136.47-4.19%2,759,281
Apr 22, 2026141.75143.64140.83142.44142.440.73%1,562,422
Apr 21, 2026136.81142.39136.81141.41141.413.33%1,714,154
Apr 20, 2026133.82137.22133.81136.85136.852.16%1,097,854
Apr 17, 2026133.99135.16133.20133.96133.960.49%1,048,924
Apr 16, 2026130.45133.68130.26133.31133.312.89%1,695,579
Apr 15, 2026130.04130.94128.28129.56129.56-0.37%1,015,874
Apr 14, 2026132.22133.80129.77130.04130.04-1.40%987,480
Apr 13, 2026125.36132.36125.25131.89131.895.07%1,737,255
Apr 10, 2026127.09128.60125.38125.53125.53-0.96%1,461,642
Apr 9, 2026125.45127.35125.31126.75126.750.02%1,529,925
Apr 8, 2026125.85127.80125.67126.73126.732.46%1,730,025
Apr 7, 2026123.47125.20122.82123.69123.690.18%1,475,511
Apr 6, 2026122.01123.75121.79123.47123.471.20%1,072,703
Apr 2, 2026121.22124.19120.16122.01122.010.50%934,723
Apr 1, 2026121.40122.39120.58121.40121.400.31%2,502,203
Mar 31, 2026119.03121.94117.10121.02121.022.12%1,256,723
Mar 30, 2026118.72119.99117.27118.51118.510.29%1,273,638
Mar 27, 2026119.62120.54117.82118.17118.17-2.48%1,448,642
Mar 26, 2026121.30122.73120.49121.18121.18-0.10%1,491,772
Mar 25, 2026122.23123.09118.84121.30121.30-0.49%1,510,974
Mar 24, 2026118.86122.52118.82121.90121.901.45%1,402,973
Mar 23, 2026122.95123.18119.38120.16120.16-0.09%1,801,105
Mar 20, 2026119.78120.85118.73120.27120.270.52%4,758,098
Mar 19, 2026117.01120.85116.88119.65119.651.75%1,532,281
Mar 18, 2026116.77118.61116.30117.59117.590.13%1,363,956
Mar 17, 2026119.14120.84117.30117.44117.44-0.64%978,027
Mar 16, 2026117.12118.67115.33118.20118.201.76%1,270,632
Mar 13, 2026114.80116.77113.39116.16116.162.36%1,531,126
Mar 12, 2026118.80120.43112.98113.48113.48-4.57%2,174,229
Mar 11, 2026119.24120.30117.20118.91118.910.22%1,027,213
Mar 10, 2026121.52122.66117.00118.65118.65-1.73%1,121,718
Mar 9, 2026120.59121.43118.16120.74120.74-2.17%1,374,570
Mar 6, 2026122.13124.98120.80123.42123.42-0.72%1,387,701
Mar 5, 2026124.54127.29123.55124.31124.31-0.45%1,293,561
Mar 4, 2026124.97125.84121.51124.87124.87-0.33%1,619,805
Mar 3, 2026121.62126.07118.59125.28125.280.41%2,133,570
Mar 2, 2026121.11124.99118.90124.77124.771.74%1,687,943
Feb 27, 2026121.52122.85118.44122.64122.64-0.61%1,600,934
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