CDW Corporation (CDW)
NASDAQ: CDW
· Real-Time Price · USD
169.73
3.48 (2.09%)
At close: Sep 05, 2025, 3:59 PM
169.73
0.00%
After-hours: Sep 05, 2025, 04:40 PM EDT
CDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 166.96 | 170.73 | 165.64 | 169.73 | 169.73 | 2.09% | 1,438,995 |
| 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 |
| Aug 28, 2025 | 166.30 | 166.37 | 163.90 | 165.87 | 165.87 | 0.39% | 1,225,200 |
| Aug 27, 2025 | 163.75 | 166.31 | 163.10 | 165.23 | 165.23 | 0.95% | 1,343,500 |
| Aug 26, 2025 | 166.00 | 166.57 | 163.39 | 163.67 | 163.67 | -1.68% | 1,531,201 |
| Aug 25, 2025 | 166.06 | 166.63 | 165.16 | 166.46 | 166.46 | -0.32% | 856,500 |
| Aug 22, 2025 | 165.65 | 169.84 | 164.28 | 167.00 | 166.38 | 1.72% | 1,576,500 |
| Aug 21, 2025 | 165.69 | 165.91 | 162.88 | 164.18 | 163.57 | -1.64% | 710,818 |
| Aug 20, 2025 | 167.59 | 168.25 | 166.15 | 166.91 | 166.29 | -0.40% | 947,900 |
| Aug 19, 2025 | 166.04 | 169.29 | 165.41 | 167.58 | 166.95 | 1.05% | 1,037,443 |
| Aug 18, 2025 | 163.90 | 166.51 | 163.43 | 165.84 | 165.22 | 1.27% | 787,019 |
| Aug 15, 2025 | 165.83 | 167.35 | 163.44 | 163.76 | 163.15 | -1.40% | 1,829,600 |
| Aug 14, 2025 | 166.20 | 166.49 | 163.92 | 166.09 | 165.47 | -0.83% | 1,183,317 |
| Aug 13, 2025 | 164.39 | 167.71 | 163.54 | 167.48 | 166.85 | 2.08% | 1,179,955 |
| Aug 12, 2025 | 161.02 | 164.76 | 160.56 | 164.06 | 163.45 | 2.44% | 1,212,900 |
| Aug 11, 2025 | 162.66 | 165.00 | 159.78 | 160.15 | 159.55 | -1.70% | 1,174,822 |
| Aug 8, 2025 | 162.70 | 163.65 | 162.05 | 162.92 | 162.31 | 0.64% | 1,066,641 |