CDW CorporationCDWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $121.11 | $124.99 | $118.90 | $124.77 | 1.68M |
| 2/27/2026 | $121.52 | $122.85 | $118.44 | $122.64 | 1.60M |
| 2/26/2026 | $122.79 | $125.71 | $122.78 | $123.39 | 1.57M |
| 2/25/2026 | $125.37 | $125.79 | $120.35 | $121.58 | 2.44M |
| 2/24/2026 | $123.25 | $129.69 | $123.13 | $125.53 | 2.03M |
| 2/23/2026 | $124.64 | $125.94 | $120.00 | $123.13 | 1.35M |
| 2/20/2026 | $122.98 | $126.05 | $120.72 | $124.64 | 1.77M |
| 2/19/2026 | $123.88 | $125.14 | $119.83 | $124.17 | 2.02M |
| 2/18/2026 | $124.96 | $126.06 | $123.01 | $124.29 | 2.25M |
| 2/17/2026 | $127.49 | $128.28 | $123.58 | $125.15 | 1.80M |
| 2/13/2026 | $127.74 | $129.84 | $126.49 | $126.86 | 2.13M |
| 2/12/2026 | $134.97 | $134.98 | $120.52 | $126.83 | 3.49M |
| 2/11/2026 | $143.39 | $143.39 | $134.54 | $134.97 | 2.25M |
| 2/10/2026 | $143.50 | $144.46 | $141.48 | $142.85 | 1.55M |
| 2/9/2026 | $141.16 | $144.01 | $140.60 | $143.44 | 1.30M |
| 2/6/2026 | $140.55 | $142.72 | $139.77 | $142.62 | 1.69M |
| 2/5/2026 | $137.73 | $140.90 | $135.75 | $140.77 | 2.22M |
| 2/4/2026 | $133.50 | $140.56 | $129.67 | $138.08 | 3.05M |
| 2/3/2026 | $125.46 | $127.59 | $124.08 | $126.16 | 2.89M |
| 2/2/2026 | $126.13 | $128.32 | $125.43 | $126.83 | 2.21M |
| 1/30/2026 | $124.99 | $127.00 | $124.06 | $126.39 | 1.74M |
| 1/29/2026 | $124.67 | $125.56 | $123.13 | $125.20 | 1.56M |
| 1/28/2026 | $125.44 | $125.91 | $123.09 | $124.72 | 1.33M |
| 1/27/2026 | $127.40 | $127.41 | $124.66 | $125.40 | 1.54M |
| 1/26/2026 | $125.99 | $128.46 | $125.19 | $127.40 | 1.54M |
| 1/23/2026 | $127.75 | $127.95 | $125.73 | $126.00 | 1.76M |
| 1/22/2026 | $128.42 | $130.40 | $127.65 | $129.31 | 1.35M |
| 1/21/2026 | $125.62 | $128.46 | $124.00 | $127.62 | 1.82M |
| 1/20/2026 | $126.74 | $128.90 | $124.08 | $124.76 | 2.07M |
| 1/16/2026 | $132.49 | $133.15 | $131.45 | $131.75 | 1.50M |
| 1/15/2026 | $133.06 | $134.02 | $130.44 | $132.29 | 2.56M |
| 1/14/2026 | $134.60 | $136.03 | $131.91 | $132.16 | 958,619 |
| 1/13/2026 | $134.29 | $136.09 | $133.51 | $134.60 | 1.05M |
| 1/12/2026 | $132.86 | $134.32 | $132.20 | $133.50 | 948,800 |
| 1/9/2026 | $132.73 | $133.98 | $130.73 | $133.49 | 882,700 |
| 1/8/2026 | $128.36 | $133.50 | $126.93 | $132.53 | 2.08M |
| 1/7/2026 | $134.75 | $134.98 | $128.78 | $129.54 | 1.51M |
| 1/6/2026 | $133.34 | $135.42 | $133.08 | $134.34 | 1.54M |
| 1/5/2026 | $133.16 | $135.85 | $133.00 | $133.61 | 1.45M |
| 1/2/2026 | $137.20 | $137.88 | $132.98 | $133.16 | 1.33M |
| 12/31/2025 | $138.39 | $138.83 | $136.08 | $136.20 | 904,000 |
| 12/30/2025 | $138.17 | $139.08 | $137.00 | $138.39 | 1.13M |
| 12/29/2025 | $139.87 | $140.45 | $138.09 | $138.61 | 1.15M |
| 12/26/2025 | $138.09 | $139.95 | $138.01 | $139.71 | 740,201 |
| 12/24/2025 | $138.46 | $139.79 | $137.78 | $138.71 | 620,900 |
| 12/23/2025 | $139.60 | $140.45 | $137.78 | $138.14 | 1.21M |
| 12/22/2025 | $140.22 | $142.12 | $139.23 | $139.51 | 1.71M |
| 12/19/2025 | $142.63 | $143.82 | $138.37 | $140.65 | 13.52M |
| 12/18/2025 | $145.04 | $146.15 | $141.48 | $143.08 | 2.12M |
| 12/17/2025 | $144.88 | $146.08 | $142.41 | $143.69 | 2.02M |
| 12/16/2025 | $145.28 | $146.55 | $144.26 | $145.02 | 1.47M |
| 12/15/2025 | $146.44 | $146.44 | $142.99 | $144.88 | 1.61M |
| 12/12/2025 | $150.09 | $150.61 | $144.52 | $144.93 | 1.52M |
| 12/11/2025 | $148.59 | $150.00 | $146.82 | $149.86 | 1.20M |
| 12/10/2025 | $147.49 | $150.34 | $145.60 | $149.54 | 1.40M |
| 12/9/2025 | $145.23 | $147.93 | $145.04 | $147.13 | 1.11M |
| 12/8/2025 | $146.12 | $146.90 | $144.27 | $145.94 | 1.57M |
| 12/5/2025 | $144.52 | $147.02 | $142.50 | $146.25 | 1.26M |
| 12/4/2025 | $143.62 | $145.44 | $142.43 | $144.54 | 1.42M |
| 12/3/2025 | $142.99 | $145.16 | $142.42 | $143.68 | 965,610 |