CDW Corporation (CDW)
NASDAQ: CDW
· Real-Time Price · USD
166.11
-1.37 (-0.82%)
At close: Aug 14, 2025, 3:59 PM
166.09
-0.01%
After-hours: Aug 14, 2025, 04:33 PM EDT
CDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 166.20 | 166.49 | 163.92 | 166.09 | n/a | -0.83% | 1,182,623 |
| Aug 13, 2025 | 164.39 | 167.71 | 163.54 | 167.48 | 167.48 | 2.08% | 1,179,955 |
| Aug 12, 2025 | 161.02 | 164.76 | 160.56 | 164.06 | 164.06 | 2.44% | 1,212,900 |
| Aug 11, 2025 | 162.66 | 165.00 | 159.78 | 160.15 | 160.15 | -1.70% | 1,174,822 |
| Aug 8, 2025 | 162.70 | 163.65 | 162.05 | 162.92 | 162.92 | 0.64% | 1,066,641 |
| Aug 7, 2025 | 166.91 | 167.19 | 160.43 | 161.88 | 161.88 | -2.19% | 1,869,838 |
| Aug 6, 2025 | 167.69 | 170.00 | 159.69 | 165.51 | 165.51 | 0.16% | 2,705,800 |
| Aug 5, 2025 | 172.33 | 173.38 | 165.04 | 165.24 | 165.24 | -4.01% | 2,352,100 |
| Aug 4, 2025 | 170.23 | 172.20 | 168.94 | 172.14 | 172.14 | 1.94% | 1,316,718 |
| Aug 1, 2025 | 172.80 | 173.09 | 167.47 | 168.86 | 168.86 | -3.17% | 1,165,100 |
| Jul 31, 2025 | 178.48 | 179.27 | 173.85 | 174.38 | 174.38 | -3.09% | 1,408,100 |
| Jul 30, 2025 | 182.74 | 182.74 | 178.73 | 179.94 | 179.94 | -1.23% | 854,885 |
| Jul 29, 2025 | 182.83 | 183.66 | 181.04 | 182.18 | 182.18 | 0.22% | 641,848 |
| Jul 28, 2025 | 181.73 | 182.93 | 181.56 | 181.78 | 181.78 | 0.35% | 545,600 |
| Jul 25, 2025 | 181.68 | 182.28 | 180.14 | 181.14 | 181.14 | 0.17% | 631,856 |
| Jul 24, 2025 | 179.84 | 182.05 | 179.52 | 180.83 | 180.83 | -0.30% | 754,800 |
| Jul 23, 2025 | 180.60 | 182.81 | 179.61 | 181.37 | 181.37 | 0.72% | 792,863 |
| Jul 22, 2025 | 177.72 | 180.74 | 177.69 | 180.07 | 180.07 | 1.81% | 668,333 |
| Jul 21, 2025 | 179.32 | 180.11 | 176.76 | 176.87 | 176.87 | -1.51% | 589,603 |
| Jul 18, 2025 | 180.85 | 181.27 | 178.88 | 179.59 | 179.59 | -0.22% | 833,900 |