CDW Corporation (CDW)
145.66
-1.54 (-1.05%)
At close: Apr 08, 2025, 3:59 PM
143.22
-1.68%
After-hours: Apr 08, 2025, 06:22 PM EDT
CDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 141.45 | 147.69 | 137.31 | 147.20 | 2.71 | 1.88% | 3,787,939 |
| Apr 4, 2025 | 149.70 | 149.70 | 141.80 | 144.49 | -7.08 | -4.67% | 4,384,230 |
| Apr 3, 2025 | 157.29 | 158.18 | 150.39 | 151.57 | -12.90 | -7.84% | 3,559,315 |
| Apr 2, 2025 | 160.32 | 165.43 | 160.17 | 164.47 | 2.39 | 1.47% | 860,100 |
| Apr 1, 2025 | 160.49 | 163.31 | 159.37 | 162.08 | 1.82 | 1.14% | 1,285,135 |
| Mar 31, 2025 | 161.43 | 161.69 | 158.76 | 160.26 | -1.25 | -0.77% | 1,245,118 |
| Mar 28, 2025 | 163.08 | 165.00 | 160.96 | 161.51 | -2.33 | -1.42% | 1,317,400 |
| Mar 27, 2025 | 164.37 | 164.70 | 161.19 | 163.84 | -3.49 | -2.09% | 1,499,622 |
| Mar 26, 2025 | 169.26 | 169.74 | 165.88 | 167.33 | -1.19 | -0.71% | 1,009,918 |
| Mar 25, 2025 | 170.27 | 171.12 | 167.47 | 168.52 | -1.79 | -1.05% | 815,400 |
| Mar 24, 2025 | 169.17 | 170.70 | 167.61 | 170.31 | 4.74 | 2.86% | 1,013,442 |
| Mar 21, 2025 | 166.29 | 166.64 | 164.51 | 165.57 | -2.52 | -1.50% | 2,066,799 |
| Mar 20, 2025 | 171.40 | 172.00 | 167.63 | 168.09 | -4.75 | -2.75% | 1,574,200 |
| Mar 19, 2025 | 172.08 | 174.36 | 170.08 | 172.84 | 2.08 | 1.22% | 1,192,500 |
| Mar 18, 2025 | 170.32 | 171.58 | 169.72 | 170.76 | 0.13 | 0.08% | 947,700 |
| Mar 17, 2025 | 165.78 | 172.69 | 165.78 | 170.63 | 3.63 | 2.17% | 1,401,549 |
| Mar 14, 2025 | 165.42 | 167.33 | 164.74 | 167.00 | 3.50 | 2.14% | 821,100 |
| Mar 13, 2025 | 166.65 | 168.02 | 162.84 | 163.50 | -3.16 | -1.90% | 1,087,324 |
| Mar 12, 2025 | 166.48 | 168.77 | 164.70 | 166.66 | 0.61 | 0.37% | 1,546,708 |
| Mar 11, 2025 | 169.51 | 170.66 | 164.96 | 166.05 | -3.46 | -2.04% | 1,583,400 |
| Mar 10, 2025 | 167.91 | 171.34 | 167.13 | 169.51 | 1.14 | 0.68% | 1,755,293 |
| Mar 7, 2025 | 167.26 | 168.78 | 164.98 | 168.37 | 1.11 | 0.66% | 2,348,921 |
| Mar 6, 2025 | 171.28 | 172.82 | 167.12 | 167.26 | -5.33 | -3.09% | 1,556,549 |
| Mar 5, 2025 | 171.36 | 173.55 | 168.89 | 172.59 | 1.27 | 0.74% | 1,017,036 |
| Mar 4, 2025 | 171.62 | 174.10 | 170.09 | 171.32 | -1.18 | -0.68% | 1,361,800 |
| Mar 3, 2025 | 179.60 | 179.60 | 171.64 | 172.50 | -5.70 | -3.20% | 1,448,200 |
| Feb 28, 2025 | 179.00 | 179.86 | 175.14 | 178.20 | -0.80 | -0.45% | 1,682,111 |
| Feb 27, 2025 | 180.18 | 181.58 | 178.56 | 179.00 | -1.23 | -0.68% | 1,355,873 |
| Feb 26, 2025 | 183.01 | 183.59 | 179.45 | 180.23 | -2.35 | -1.29% | 769,663 |
| Feb 25, 2025 | 185.24 | 187.20 | 182.39 | 182.58 | -4.11 | -2.20% | 1,304,022 |
| Feb 24, 2025 | 186.89 | 188.41 | 185.12 | 186.69 | 0.19 | 0.10% | 1,292,065 |
| Feb 21, 2025 | 192.47 | 192.82 | 186.31 | 186.50 | -6.30 | -3.27% | 995,200 |
| Feb 20, 2025 | 194.95 | 194.99 | 192.18 | 192.80 | -1.70 | -0.87% | 915,230 |
| Feb 19, 2025 | 191.49 | 194.73 | 190.87 | 194.50 | 2.04 | 1.06% | 966,425 |
| Feb 18, 2025 | 190.28 | 192.64 | 188.00 | 192.46 | 3.07 | 1.62% | 1,234,943 |
| Feb 14, 2025 | 188.02 | 191.81 | 187.21 | 189.39 | 1.80 | 0.96% | 1,734,000 |
| Feb 13, 2025 | 188.97 | 189.77 | 187.57 | 187.59 | -1.35 | -0.71% | 1,120,600 |
| Feb 12, 2025 | 189.41 | 190.74 | 187.85 | 188.94 | -2.80 | -1.46% | 884,421 |
| Feb 11, 2025 | 190.06 | 192.90 | 190.06 | 191.74 | 0.17 | 0.09% | 797,114 |
| Feb 10, 2025 | 194.02 | 194.02 | 189.58 | 191.57 | -0.45 | -0.23% | 1,280,400 |
| Feb 7, 2025 | 199.77 | 200.28 | 191.15 | 192.02 | -7.84 | -3.92% | 1,470,638 |
| Feb 6, 2025 | 204.81 | 205.00 | 198.17 | 199.86 | -6.27 | -3.04% | 1,967,841 |
| Feb 5, 2025 | 222.91 | 222.92 | 203.51 | 206.13 | 6.79 | 3.41% | 3,808,800 |
| Feb 4, 2025 | 195.99 | 200.65 | 195.75 | 199.34 | 0.90 | 0.45% | 2,050,516 |
| Feb 3, 2025 | 196.28 | 200.27 | 194.27 | 198.44 | -0.70 | -0.35% | 1,764,300 |
| Jan 31, 2025 | 197.70 | 200.89 | 197.70 | 199.14 | 1.38 | 0.70% | 1,573,716 |
| Jan 30, 2025 | 198.49 | 199.01 | 196.75 | 197.76 | 2.23 | 1.14% | 1,153,125 |
| Jan 29, 2025 | 195.28 | 195.87 | 193.81 | 195.53 | 0.77 | 0.40% | 891,055 |
| Jan 28, 2025 | 194.04 | 194.94 | 191.74 | 194.76 | 0.72 | 0.37% | 1,378,200 |
| Jan 27, 2025 | 191.89 | 194.48 | 190.99 | 194.04 | -1.09 | -0.56% | 1,135,022 |