CDW CorporationCDWNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $132.73 | $133.98 | $130.73 | $133.49 | 882,657 |
| 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 |
| 12/2/2025 | $143.44 | $144.79 | $141.93 | $144.16 | 932,726 |
| 12/1/2025 | $143.46 | $145.04 | $142.23 | $143.03 | 1.16M |
| 11/28/2025 | $144.23 | $145.08 | $142.47 | $144.22 | 541,500 |
| 11/26/2025 | $143.23 | $145.39 | $142.39 | $144.40 | 1.14M |
| 11/25/2025 | $143.87 | $144.97 | $142.30 | $143.23 | 1.16M |
| 11/24/2025 | $140.90 | $142.47 | $139.47 | $141.92 | 1.73M |
| 11/21/2025 | $136.62 | $142.41 | $135.63 | $140.20 | 2.06M |
| 11/20/2025 | $141.66 | $142.15 | $135.92 | $136.64 | 1.43M |
| 11/19/2025 | $139.49 | $140.44 | $138.08 | $139.71 | 1.05M |
| 11/18/2025 | $140.04 | $141.76 | $138.69 | $139.81 | 1.23M |
| 11/17/2025 | $144.75 | $144.99 | $138.80 | $140.24 | 1.42M |
| 11/14/2025 | $145.57 | $149.33 | $144.48 | $145.08 | 1.83M |
| 11/13/2025 | $146.02 | $150.35 | $146.02 | $146.75 | 1.85M |
| 11/12/2025 | $143.52 | $148.04 | $143.29 | $147.39 | 1.92M |
| 11/11/2025 | $143.53 | $144.01 | $140.98 | $142.67 | 1.48M |
| 11/10/2025 | $143.66 | $144.26 | $139.63 | $143.31 | 1.57M |
| 11/7/2025 | $141.17 | $144.07 | $139.37 | $142.45 | 1.56M |
| 11/6/2025 | $145.64 | $146.53 | $140.64 | $141.56 | 1.67M |
| 11/5/2025 | $142.21 | $146.68 | $141.11 | $146.32 | 2.74M |
| 11/4/2025 | $152.13 | $155.28 | $138.52 | $141.66 | 3.58M |
| 11/3/2025 | $159.41 | $161.00 | $153.86 | $154.83 | 2.45M |
| 10/31/2025 | $155.69 | $160.65 | $155.20 | $159.37 | 1.14M |
| 10/30/2025 | $157.32 | $159.16 | $156.57 | $156.80 | 1.09M |
| 10/29/2025 | $155.92 | $158.12 | $154.75 | $157.32 | 1.64M |
| 10/28/2025 | $158.66 | $158.91 | $154.66 | $156.16 | 934,100 |
| 10/27/2025 | $159.00 | $160.83 | $156.38 | $159.23 | 1.83M |
| 10/24/2025 | $160.49 | $161.06 | $157.45 | $158.16 | 1.14M |
| 10/23/2025 | $156.32 | $159.37 | $154.85 | $158.48 | 1.05M |
| 10/22/2025 | $157.33 | $161.10 | $156.25 | $156.36 | 2.28M |
| 10/21/2025 | $153.80 | $157.37 | $153.80 | $156.53 | 1.09M |
| 10/20/2025 | $153.12 | $155.66 | $153.12 | $155.38 | 1.06M |
| 10/17/2025 | $150.64 | $153.41 | $150.23 | $152.45 | 1.43M |
| 10/16/2025 | $150.05 | $151.40 | $146.81 | $151.10 | 1.55M |
| 10/15/2025 | $151.72 | $152.38 | $148.59 | $148.83 | 966,912 |
| 10/14/2025 | $145.83 | $151.07 | $145.83 | $150.33 | 1.34M |
| 10/13/2025 | $148.01 | $148.34 | $145.21 | $147.51 | 1.35M |