CDW Corporation (CDW)
NASDAQ: CDW
· Real-Time Price · USD
159.27
-0.15 (-0.09%)
At close: Oct 03, 2025, 3:59 PM
159.06
-0.13%
After-hours: Oct 03, 2025, 05:04 PM EDT
CDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 159.58 | 162.47 | 159.13 | 159.27 | 159.27 | -0.09% | 1,036,145 |
| Oct 2, 2025 | 159.23 | 160.56 | 158.59 | 159.42 | 159.42 | 0.27% | 1,028,900 |
| Oct 1, 2025 | 159.28 | 160.56 | 158.74 | 158.99 | 158.99 | -0.18% | 1,148,000 |
| Sep 30, 2025 | 162.00 | 162.00 | 157.98 | 159.28 | 159.28 | -1.83% | 1,416,612 |
| Sep 29, 2025 | 166.06 | 167.00 | 162.05 | 162.25 | 162.25 | -1.29% | 1,005,300 |
| Sep 26, 2025 | 157.67 | 164.76 | 156.77 | 164.37 | 164.37 | 4.71% | 1,497,525 |
| 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 |
Page 1 of 136