CDW Corporation - Common Stock (CDW)

121.02
+2.51 (2.12%)
NASDAQ · Last Trade: Apr 1st, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CDW Corporation - Common Stock (CDW)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026119.03121.94117.10121.021,256,724121.02
3/30/2026118.72119.99117.27118.511,273,638118.51
3/27/2026119.62120.54117.82118.171,448,642118.17
3/26/2026121.30122.73120.49121.181,491,772121.18
3/25/2026122.23123.09118.83121.301,510,962121.30
3/24/2026118.86122.52118.81121.901,402,973121.90
3/23/2026122.94123.18119.38120.161,801,106120.16
3/20/2026119.78120.85118.73120.274,758,126120.27
3/19/2026117.01120.84116.88119.651,532,173119.65
3/18/2026116.77118.61116.30117.591,363,957117.59
3/17/2026119.14120.84117.30117.44978,023117.44
3/16/2026117.12118.67115.33118.201,270,631118.20
3/13/2026114.80116.77113.39116.161,531,127116.16
3/12/2026118.80120.43112.98113.482,174,228113.48
3/11/2026119.24120.30117.20118.911,027,209118.91
3/10/2026121.52122.66117.00118.651,121,719118.65
3/09/2026120.58121.43118.16120.741,374,570120.74
3/06/2026122.13124.98120.80123.421,387,701123.42
3/05/2026124.54127.29123.55124.311,293,528124.31
3/04/2026124.97125.84121.51124.871,620,117124.87
3/03/2026121.62126.07118.59125.282,133,570125.28
3/02/2026121.11124.99118.90124.771,687,794124.77
2/27/2026121.52122.85118.44122.641,600,934122.64
2/26/2026122.79125.71122.78123.391,568,234123.39
2/25/2026125.37125.79120.35121.582,440,159121.58
2/24/2026123.25129.69123.13125.532,029,413125.53
2/23/2026124.64125.94120.00123.131,348,969123.13
2/20/2026122.98126.05120.72124.641,772,860124.64
2/19/2026123.88125.14119.83124.172,022,459124.17
2/18/2026124.96126.06123.01124.292,245,060124.29
2/17/2026127.49128.28123.58125.141,802,604125.14
2/13/2026127.74129.84126.49126.862,126,595126.86
2/12/2026134.97134.98120.52126.833,488,034126.83
2/11/2026143.39143.39134.53134.972,253,863134.97
2/10/2026143.50144.46141.48142.851,546,868142.85
2/09/2026141.16144.01140.59143.441,298,768143.44
2/06/2026140.55142.72139.77142.621,688,988142.62
2/05/2026137.73140.90136.48140.772,217,386140.77
2/04/2026133.50140.56129.67138.083,047,483138.08
2/03/2026125.46127.59124.08126.162,887,523126.16
2/02/2026126.13128.32125.43126.832,210,583126.83
1/30/2026124.99127.00124.06126.391,740,193126.39
1/29/2026124.67125.56123.13125.201,558,809125.20
1/28/2026125.44125.91123.08124.721,326,680124.72
1/27/2026127.40127.41124.66125.401,544,965125.40
1/26/2026125.99128.46125.19127.401,537,319127.40
1/23/2026127.75127.95125.73126.001,758,286126.00
1/22/2026128.42130.40127.65129.311,353,712129.31
1/21/2026125.62128.46124.00127.621,816,013127.62
1/20/2026126.74128.90124.08124.762,067,686124.76
1/16/2026132.49133.15131.45131.751,495,507131.75
1/15/2026133.06134.02130.44132.292,564,445132.29
1/14/2026134.60136.03131.91132.16958,600132.16
1/13/2026134.29136.09133.51134.601,054,447134.60
1/12/2026132.86134.32132.20133.50948,761133.50
1/09/2026132.73133.97130.73133.49883,347133.49
1/08/2026128.36133.50126.93132.532,080,227132.53
1/07/2026134.75134.98128.78129.541,512,462129.54
1/06/2026133.34135.42133.08134.341,535,829134.34
1/05/2026133.16135.85133.00133.611,446,646133.61
1/02/2026137.20137.88132.97133.161,330,629133.16