CDW Corporation - Common Stock (CDW)

139.13
-1.85 (-1.31%)
NASDAQ· Last Trade: Jun 2nd, 11:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CDW Corporation - Common Stock (CDW)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026128.38141.46127.97140.983,239,986140.98
5/29/20260.01125.92118.97125.454,794,646125.45
5/28/2026114.05116.40112.60116.161,685,974116.16
5/27/2026111.43116.72111.41114.191,863,440114.19
5/26/2026110.17110.69108.30108.591,336,608108.59
5/22/2026106.25111.34106.25110.811,519,650110.81
5/21/2026105.56107.40103.12106.881,514,612106.25
5/20/2026105.63107.09103.35106.211,718,847105.58
5/19/2026104.81106.53103.14104.351,778,402103.73
5/18/2026102.19104.88102.18104.041,489,661103.43
5/15/2026102.08104.39101.06102.072,195,897101.47
5/14/2026100.60102.8999.54102.162,753,092101.56
5/13/2026100.99102.2597.34100.402,589,80599.81
5/12/2026103.40103.6897.1299.304,056,50998.71
5/11/2026103.86105.13101.51102.543,268,135101.94
5/08/2026109.64110.15104.41104.792,688,466104.17
5/07/2026109.51113.58108.31110.204,067,255109.55
5/06/2026127.50128.35106.00109.006,327,974108.36
5/05/2026135.37138.45134.78136.802,235,378135.99
5/04/2026135.91137.85135.10135.303,058,867134.50
5/01/2026138.37138.81134.85136.031,013,039135.23
4/30/2026135.20137.28133.59136.911,228,824136.10
4/29/2026133.40136.60132.04135.561,409,612134.76
4/28/2026133.52134.81131.19132.92711,825132.14
4/27/2026135.41135.81132.80133.111,077,997132.32
4/24/2026136.47136.86133.17135.321,117,185134.52
4/23/2026140.96142.59134.88136.472,759,282135.67
4/22/2026141.75143.64140.83142.441,562,408141.60
4/21/2026136.81142.38136.81141.411,714,148140.58
4/20/2026133.82137.22133.81136.851,097,854136.04
4/17/2026133.99135.16133.20133.961,048,924133.17
4/16/2026130.45133.68130.25133.311,695,571132.52
4/15/2026130.04130.94128.28129.561,015,875128.80
4/14/2026132.22133.80129.77130.04987,481129.27
4/13/2026125.36132.36125.25131.891,737,256131.11
4/10/2026127.09128.59125.38125.531,461,642124.79
4/09/2026125.45127.35125.31126.751,529,926126.00
4/08/2026125.85127.80125.67126.731,730,026125.98
4/07/2026123.47125.20122.82123.691,475,495122.96
4/06/2026122.01123.75121.78123.471,072,702122.74
4/02/2026121.22124.19120.16122.01934,723121.29
4/01/2026121.40122.39120.58121.402,502,203120.68
3/31/2026119.03121.94117.10121.021,256,724120.31
3/30/2026118.72119.99117.27118.511,273,638117.81
3/27/2026119.62120.54117.82118.171,448,642117.47
3/26/2026121.30122.73120.49121.181,491,772120.47
3/25/2026122.23123.09118.83121.301,510,962120.58
3/24/2026118.86122.52118.81121.901,402,973121.18
3/23/2026122.94123.18119.38120.161,801,106119.45
3/20/2026119.78120.85118.73120.274,758,126119.56
3/19/2026117.01120.84116.88119.651,532,173118.94
3/18/2026116.77118.61116.30117.591,363,957116.90
3/17/2026119.14120.84117.30117.44978,023116.75
3/16/2026117.12118.67115.33118.201,270,631117.50
3/13/2026114.80116.77113.39116.161,531,127115.47
3/12/2026118.80120.43112.98113.482,174,228112.81
3/11/2026119.24120.30117.20118.911,027,209118.21
3/10/2026121.52122.66117.00118.651,121,719117.95
3/09/2026120.58121.43118.16120.741,374,570120.03
3/06/2026122.13124.98120.80123.421,387,701122.69
3/05/2026124.54127.29123.55124.311,293,528123.58
3/04/2026124.97125.84121.51124.871,620,117124.13
3/03/2026121.62126.07118.59125.282,133,570124.54
3/02/2026121.11124.99118.90124.771,687,794124.03