CDW Corporation (CDW)
NASDAQ: CDW
· Real-Time Price · USD
164.37
7.40 (4.71%)
At close: Sep 26, 2025, 3:59 PM
165.05
0.41%
After-hours: Sep 26, 2025, 07:56 PM EDT
CDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 157.67 | 164.76 | 156.77 | 164.37 | 164.37 | 4.71% | 1,497,396 |
| Sep 25, 2025 | 158.74 | 159.07 | 156.66 | 156.97 | 156.97 | -2.18% | 1,682,800 |
| Sep 24, 2025 | 164.04 | 164.60 | 159.32 | 160.47 | 160.47 | -2.50% | 2,370,805 |
| Sep 23, 2025 | 164.86 | 165.74 | 163.29 | 164.58 | 164.58 | 0.26% | 1,252,006 |
| Sep 22, 2025 | 161.01 | 165.67 | 160.74 | 164.16 | 164.16 | 1.82% | 1,598,870 |
| Sep 19, 2025 | 162.51 | 163.32 | 161.00 | 161.22 | 161.22 | -1.01% | 2,889,618 |
| Sep 18, 2025 | 168.57 | 168.68 | 161.99 | 162.87 | 162.87 | -2.64% | 2,143,700 |
| Sep 17, 2025 | 166.22 | 169.20 | 164.60 | 167.29 | 167.29 | 0.69% | 1,244,116 |
| Sep 16, 2025 | 163.89 | 166.58 | 162.59 | 166.15 | 166.15 | 1.85% | 1,452,600 |
| Sep 15, 2025 | 164.51 | 167.05 | 162.75 | 163.13 | 163.13 | -0.71% | 1,289,800 |
| Sep 12, 2025 | 165.05 | 166.19 | 163.93 | 164.29 | 164.29 | -0.87% | 1,120,718 |
| Sep 11, 2025 | 171.55 | 171.55 | 164.01 | 165.73 | 165.73 | -2.95% | 2,040,020 |
| Sep 10, 2025 | 167.93 | 170.97 | 167.10 | 170.77 | 170.77 | 1.08% | 1,795,909 |
| Sep 9, 2025 | 167.97 | 169.51 | 167.11 | 168.95 | 168.95 | 0.66% | 1,085,004 |
| Sep 8, 2025 | 169.81 | 169.97 | 166.50 | 167.85 | 167.85 | -1.11% | 1,194,427 |
| Sep 5, 2025 | 166.96 | 170.73 | 165.64 | 169.73 | 169.73 | 2.09% | 1,439,016 |
| Sep 4, 2025 | 163.68 | 166.75 | 161.77 | 166.25 | 166.25 | 1.76% | 1,198,662 |
| Sep 3, 2025 | 161.70 | 163.70 | 161.15 | 163.37 | 163.37 | 0.68% | 844,300 |
| Sep 2, 2025 | 162.06 | 163.87 | 160.19 | 162.27 | 162.27 | -1.51% | 849,674 |
| Aug 29, 2025 | 165.62 | 168.06 | 164.11 | 164.76 | 164.76 | -0.67% | 1,109,842 |