CDW Corporation - Common Stock (CDW)

151.58
+3.89 (2.63%)
NASDAQ· Last Trade: Aug 31st, 11:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CDW Corporation - Common Stock (CDW)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026148.36152.63147.40151.582,234,733151.58
8/28/2026150.00154.15147.02147.691,637,377147.69
8/27/2026141.77149.80141.44148.972,074,701148.97
8/26/2026143.58143.58138.93141.461,208,866141.46
8/25/2026131.88142.30130.56142.091,764,146142.09
8/24/2026135.64138.33130.72132.511,597,538131.88
8/21/2026134.09140.74132.26137.252,065,570136.60
8/20/2026137.20139.90133.25133.542,403,382132.91
8/19/2026135.00138.76133.63137.202,270,783136.55
8/18/2026134.79137.16134.12134.971,267,034134.33
8/17/2026139.77140.95134.32135.301,240,817134.66
8/14/2026142.97142.97138.75139.421,173,461138.76
8/13/2026136.13142.34136.13142.051,466,497141.38
8/12/2026135.80137.15132.68136.671,156,999136.02
8/11/2026135.29136.94134.35135.371,282,836134.73
8/10/2026135.00137.31134.38136.431,483,184135.78
8/07/2026141.17141.72135.53135.812,393,196135.16
8/06/2026138.79144.13137.58141.972,889,217141.29
8/05/2026115.45143.67113.00140.105,813,005139.43
8/04/2026146.73154.50146.36154.002,931,920153.27
8/03/2026149.45151.22147.60147.701,803,784147.00
7/31/2026144.76148.42142.84147.811,112,775147.11
7/30/2026146.31146.31141.95145.561,541,383144.87
7/29/2026145.00151.16143.71147.922,561,003147.22
7/28/2026139.64144.39138.24144.031,435,051143.34
7/27/2026135.34138.77135.24138.041,025,498137.38
7/24/2026130.26134.43129.79133.82732,003133.18
7/23/2026130.59132.39128.84130.181,674,576129.56
7/22/2026130.22130.96127.71129.832,120,625129.21
7/21/2026130.01131.41127.39129.721,736,993129.10
7/20/2026132.47133.54127.69130.011,955,241129.39
7/17/2026133.93135.59131.09133.242,303,958132.61
7/16/2026131.10136.85128.99134.343,368,518133.70
7/15/2026139.59140.27129.60130.861,978,651130.24
7/14/2026142.74144.19138.90139.381,715,674138.72
7/13/2026144.99145.80142.94144.352,305,383143.67
7/10/2026144.97144.97142.22144.391,141,907143.70
7/09/2026136.40141.15134.63140.212,869,314139.54
7/08/2026137.79139.71136.59137.721,745,319137.06
7/07/2026135.44139.46134.09139.231,749,197138.57
7/06/2026133.01136.96131.42134.191,568,496133.55
7/02/2026138.41139.30133.12133.371,161,303132.74
7/01/2026140.32144.33138.12138.411,771,025137.75
6/30/2026138.30142.53137.60140.642,149,104139.97
6/29/2026134.23140.10133.48139.821,936,445139.16
6/26/2026127.57133.53127.57133.302,746,638132.67
6/25/2026131.75133.72127.64128.021,206,880127.41
6/24/2026129.92132.38128.19130.222,123,335129.60
6/23/2026127.38131.50125.16130.062,437,383129.44
6/22/2026128.37128.37123.08123.571,760,645122.98
6/18/2026127.22129.36124.66128.373,756,781127.76
6/17/2026130.47132.90126.40126.701,750,556126.10
6/16/2026131.50132.99128.76130.091,854,362129.47
6/15/2026132.91135.80131.10131.302,851,215130.68
6/12/2026129.13133.04127.36132.192,582,685131.56
6/11/2026128.43130.02126.28129.131,698,792128.52
6/10/2026131.98133.38129.04129.301,028,011128.69
6/09/2026134.35136.19130.33133.331,371,875132.70
6/08/2026133.66137.81132.95134.811,889,737134.17
6/05/2026137.58140.32132.18133.041,641,889132.41
6/04/2026139.60140.77137.70139.452,290,248138.79
6/03/2026138.27139.62134.19137.302,716,898136.65
6/02/2026140.46141.32136.74139.722,816,827139.06
6/01/2026128.38141.46127.97140.983,239,986140.31