CDW Corporation CDW
NASDAQ · United States · Technology Services
$128.16-1.55 (-1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128.16 | -1.19% | $129.61 | $130.68 | $127.77 | 1.06M |
| 2026-09-29 | $129.71 | -0.48% | $129.28 | $132.00 | $128.77 | 1.27M |
| 2026-09-28 | $130.33 | -3.77% | $134.00 | $134.64 | $128.67 | 1.61M |
| 2026-09-25 | $135.43 | -2.89% | $140.00 | $141.45 | $135.33 | 1.21M |
| 2026-09-24 | $139.46 | -4.58% | $143.93 | $144.01 | $138.50 | 1.57M |
| 2026-09-23 | $146.16 | -0.86% | $148.58 | $150.34 | $145.81 | 1.01M |
| 2026-09-22 | $147.43 | +0.70% | $148.72 | $150.34 | $145.05 | 1.85M |
| 2026-09-21 | $146.41 | +0.15% | $147.23 | $148.79 | $143.67 | 1.88M |
| 2026-09-18 | $146.19 | -2.02% | $149.20 | $149.20 | $144.69 | 2.87M |
| 2026-09-17 | $149.20 | -0.51% | $150.71 | $151.50 | $148.45 | 1.26M |
| 2026-09-16 | $149.96 | -2.46% | $152.38 | $154.19 | $148.59 | 969.70K |
| 2026-09-15 | $153.74 | +1.34% | $151.73 | $154.35 | $150.94 | 1.42M |
| 2026-09-14 | $151.70 | -1.36% | $153.79 | $154.99 | $148.04 | 1.25M |
| 2026-09-11 | $153.79 | +7.85% | $144.81 | $154.85 | $144.81 | 1.77M |
| 2026-09-10 | $142.60 | +0.16% | $142.37 | $145.30 | $141.00 | 1.13M |
| 2026-09-09 | $142.37 | -1.46% | $144.09 | $145.58 | $140.91 | 1.80M |
| 2026-09-08 | $144.48 | -5.18% | $152.00 | $152.00 | $143.63 | 2.22M |
| 2026-09-04 | $152.38 | -1.00% | $153.01 | $154.12 | $149.16 | 1.29M |
| 2026-09-03 | $153.92 | +3.53% | $148.93 | $158.05 | $148.64 | 1.70M |
| 2026-09-02 | $148.67 | -1.08% | $151.99 | $153.76 | $148.53 | 1.44M |
| 2026-09-01 | $150.30 | -0.84% | $151.58 | $152.93 | $148.07 | 1.66M |
| 2026-08-31 | $151.58 | +2.63% | $148.36 | $152.63 | $147.40 | 2.23M |
| 2026-08-28 | $147.69 | -0.86% | $150.00 | $154.15 | $147.02 | 1.64M |
| 2026-08-27 | $148.97 | +5.31% | $141.77 | $149.80 | $141.45 | 2.07M |
| 2026-08-26 | $141.46 | -0.44% | $143.58 | $143.58 | $138.93 | 1.21M |
| 2026-08-25 | $142.09 | +7.23% | $131.88 | $142.30 | $130.56 | 1.76M |
| 2026-08-24 | $132.51 | -3.45% | $135.64 | $138.33 | $130.72 | 1.60M |
| 2026-08-21 | $137.25 | +2.78% | $134.09 | $140.74 | $132.27 | 2.07M |
| 2026-08-20 | $133.54 | -2.67% | $137.20 | $139.90 | $133.25 | 2.40M |
| 2026-08-19 | $137.20 | +1.65% | $135.00 | $138.76 | $133.63 | 2.27M |
| 2026-08-18 | $134.97 | -0.24% | $134.79 | $137.16 | $134.12 | 1.27M |
| 2026-08-17 | $135.30 | -2.96% | $139.77 | $140.95 | $134.32 | 1.24M |
| 2026-08-14 | $139.42 | -1.85% | $142.97 | $142.97 | $138.75 | 1.17M |
| 2026-08-13 | $142.05 | +3.94% | $136.13 | $142.34 | $136.13 | 1.47M |
| 2026-08-12 | $136.67 | +0.96% | $135.80 | $137.15 | $132.68 | 1.15M |
| 2026-08-11 | $135.37 | -0.78% | $135.29 | $136.95 | $134.35 | 1.28M |
| 2026-08-10 | $136.43 | +0.46% | $135.00 | $137.31 | $134.38 | 1.48M |
| 2026-08-07 | $135.81 | -4.34% | $141.17 | $141.72 | $135.53 | 2.39M |
| 2026-08-06 | $141.97 | +1.33% | $138.79 | $144.13 | $137.58 | 2.89M |
| 2026-08-05 | $140.10 | -9.03% | $115.45 | $143.67 | $113.00 | 5.81M |
| 2026-08-04 | $154.00 | +4.27% | $146.73 | $154.50 | $146.36 | 2.93M |
| 2026-08-03 | $147.70 | -0.07% | $149.45 | $151.22 | $147.60 | 1.80M |
| 2026-07-31 | $147.81 | +1.55% | $144.76 | $148.42 | $142.84 | 1.11M |
| 2026-07-30 | $145.56 | -1.60% | $146.31 | $146.31 | $141.95 | 1.54M |
| 2026-07-29 | $147.92 | +2.70% | $145.00 | $151.17 | $143.71 | 2.56M |
| 2026-07-28 | $144.03 | +4.34% | $139.64 | $144.39 | $138.24 | 1.43M |
| 2026-07-27 | $138.04 | +3.15% | $135.34 | $138.77 | $135.24 | 1.03M |
| 2026-07-24 | $133.82 | +2.80% | $130.26 | $134.43 | $129.79 | 732.00K |
| 2026-07-23 | $130.18 | +0.27% | $130.59 | $132.39 | $128.84 | 1.67M |
| 2026-07-22 | $129.83 | +0.08% | $130.22 | $130.96 | $127.71 | 2.12M |
| 2026-07-21 | $129.72 | -0.22% | $130.01 | $131.41 | $127.39 | 1.74M |
| 2026-07-20 | $130.01 | -2.42% | $132.47 | $133.55 | $127.69 | 1.96M |
| 2026-07-17 | $133.24 | -0.82% | $133.93 | $135.59 | $131.09 | 2.30M |
| 2026-07-16 | $134.34 | +2.66% | $131.10 | $136.86 | $128.99 | 3.37M |
| 2026-07-15 | $130.86 | -6.11% | $139.59 | $140.27 | $129.60 | 1.98M |
| 2026-07-14 | $139.38 | -3.45% | $142.74 | $144.19 | $138.90 | 1.72M |
| 2026-07-13 | $144.36 | -0.02% | $144.99 | $145.80 | $142.94 | 2.31M |
| 2026-07-10 | $144.39 | +2.98% | $144.97 | $144.97 | $142.22 | 1.14M |
| 2026-07-09 | $140.21 | +1.81% | $136.40 | $141.15 | $134.63 | 2.87M |
| 2026-07-08 | $137.72 | -1.08% | $137.79 | $139.71 | $136.59 | 1.75M |
| 2026-07-07 | $139.23 | +3.76% | $135.44 | $139.46 | $134.09 | 1.75M |
| 2026-07-06 | $134.19 | +0.61% | $133.01 | $136.96 | $131.42 | 1.57M |
| 2026-07-02 | $133.37 | -3.64% | $138.41 | $139.30 | $133.12 | 1.16M |
| 2026-07-01 | $138.41 | -1.59% | $140.32 | $144.33 | $138.12 | 1.77M |
| 2026-06-30 | $140.64 | +0.59% | $138.31 | $142.53 | $137.60 | 2.15M |
| 2026-06-29 | $139.82 | +4.89% | $134.23 | $140.10 | $133.48 | 1.94M |
| 2026-06-26 | $133.30 | +4.12% | $127.57 | $133.53 | $127.57 | 2.75M |
| 2026-06-25 | $128.02 | -1.69% | $131.75 | $133.72 | $127.64 | 1.21M |
| 2026-06-24 | $130.22 | +0.12% | $129.92 | $132.38 | $128.20 | 2.12M |
| 2026-06-23 | $130.06 | +5.25% | $127.38 | $131.50 | $125.16 | 2.39M |
| 2026-06-22 | $123.57 | -3.74% | $128.37 | $128.37 | $123.09 | 1.76M |
| 2026-06-18 | $128.37 | +1.32% | $127.22 | $129.36 | $124.66 | 3.76M |
| 2026-06-17 | $126.70 | -2.61% | $130.47 | $132.90 | $126.40 | 1.75M |
| 2026-06-16 | $130.09 | -0.92% | $131.50 | $132.99 | $128.77 | 1.85M |
| 2026-06-15 | $131.30 | -0.67% | $132.91 | $135.80 | $131.10 | 2.85M |
| 2026-06-12 | $132.19 | +2.37% | $129.13 | $133.04 | $127.36 | 2.58M |
| 2026-06-11 | $129.13 | -0.13% | $128.43 | $130.02 | $126.28 | 1.70M |
| 2026-06-10 | $129.30 | -3.02% | $131.98 | $133.38 | $129.04 | 1.03M |
| 2026-06-09 | $133.33 | -1.10% | $134.35 | $136.19 | $130.33 | 1.37M |
| 2026-06-08 | $134.81 | +1.33% | $133.66 | $137.81 | $132.95 | 1.89M |
| 2026-06-05 | $133.04 | -4.60% | $137.58 | $140.32 | $132.18 | 1.64M |
| 2026-06-04 | $139.45 | +1.57% | $139.60 | $140.77 | $137.70 | 2.29M |
| 2026-06-03 | $137.30 | -1.73% | $138.27 | $139.62 | $134.19 | 2.72M |
| 2026-06-02 | $139.72 | -0.89% | $140.46 | $141.33 | $136.74 | 2.82M |
| 2026-06-01 | $140.98 | +12.38% | $128.38 | $141.46 | $127.97 | 3.24M |
| 2026-05-29 | $125.45 | +8.00% | $119.18 | $125.92 | $118.98 | 4.79M |
| 2026-05-28 | $116.16 | +1.73% | $114.05 | $116.40 | $112.60 | 1.69M |
| 2026-05-27 | $114.19 | +5.16% | $111.43 | $116.72 | $111.41 | 1.86M |
| 2026-05-26 | $108.59 | -2.01% | $110.17 | $110.69 | $108.30 | 1.34M |
| 2026-05-22 | $110.82 | +3.69% | $106.25 | $111.34 | $106.25 | 1.52M |