Dark

CDW
CDW Corporation
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

188.95USD+0.276%(+0.52)961,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-188.43)0

After-hours

May 16, 2025 4:14:30 PM EDT

188.93USD-0.011%(-0.02)13,925

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	187.910	189.3300	186.825000	189.03	+0.318%	961,668	0.000%
2025-05-15	188.860	190.0800	187.140000	188.43	-0.491%	1,611,426	+0.318%
2025-05-14	190.790	192.3000	189.340000	189.36	-0.692%	2,171,926	-0.174%
2025-05-13	188.820	191.7000	188.745000	190.68	+0.985%	1,637,406	-0.865%
2025-05-12	186.000	190.0600	185.120000	188.82	+5.521%	1,652,607	+0.111%
2025-05-09	180.980	181.6900	178.840000	178.94	-0.639%	1,101,319	+5.639%
2025-05-08	177.690	183.1800	177.690000	180.09	+2.604%	2,409,989	+4.964%
2025-05-07	163.460	177.2800	162.460000	175.52	+7.070%	2,701,839	+7.697%
2025-05-06	164.120	166.0400	163.130000	163.93	-1.098%	1,391,567	+15.311%
2025-05-05	164.890	167.6800	164.890000	165.75	-0.647%	879,374	+14.045%
2025-05-02	165.620	167.5400	164.545000	166.83	+2.728%	1,768,016	+13.307%
2025-05-01	160.900	163.5400	159.010000	162.40	+1.146%	1,474,519	+16.398%
2025-04-30	158.300	160.9400	156.410000	160.56	+0.375%	877,111	+17.732%
2025-04-29	157.550	160.6000	156.360000	159.96	+0.864%	1,004,086	+18.173%
2025-04-28	158.975	159.8000	155.950000	158.59	+0.405%	1,066,193	+19.194%
2025-04-25	157.740	158.3200	155.780000	157.95	-0.623%	1,042,344	+19.677%
2025-04-24	155.900	159.0600	154.315000	158.94	+2.635%	960,997	+18.932%
2025-04-23	155.640	159.1700	154.040000	154.86	+1.861%	1,106,400	+22.065%
2025-04-22	149.910	152.5900	149.910000	152.03	+2.432%	959,252	+24.337%
2025-04-21	149.700	150.7450	146.980000	148.42	-2.014%	1,476,421	+27.362%
2025-04-17	149.940	152.7350	149.310000	151.47	+1.815%	1,166,891	+24.797%
2025-04-16	148.890	151.1568	147.320000	148.77	-1.366%	778,112	+27.062%
2025-04-15	151.760	153.5650	150.156800	150.83	-0.600%	908,740	+25.327%
2025-04-14	151.780	153.2300	149.191000	151.74	+1.976%	1,441,391	+24.575%
2025-04-11	145.210	149.5900	143.610000	148.80	+1.431%	1,815,290	+27.036%
2025-04-10	154.465	155.0800	144.180000	146.70	-8.014%	2,816,855	+28.855%
2025-04-09	145.870	160.6200	142.230100	159.48	+9.210%	3,086,708	+18.529%
2025-04-08	152.060	153.5700	143.831000	146.03	-0.795%	2,175,527	+29.446%
2025-04-07	141.450	147.6900	137.310000	147.20	+1.876%	3,846,242	+28.417%
2025-04-04	149.700	149.7000	141.800000	144.49	-4.671%	4,384,230	+30.826%
2025-04-03	157.290	158.1800	150.390000	151.57	-7.843%	3,559,315	+24.715%
2025-04-02	160.320	165.4300	160.170000	164.47	+1.475%	860,077	+14.933%
2025-04-01	160.490	163.3100	159.370000	162.08	+1.136%	1,285,135	+16.628%
2025-03-31	161.430	161.6900	158.760000	160.26	-0.774%	1,245,118	+17.952%
2025-03-28	163.080	165.0000	160.960000	161.51	-1.422%	1,317,391	+17.039%
2025-03-27	164.370	164.7000	161.190000	163.84	-2.086%	1,499,622	+15.375%
2025-03-26	169.260	169.7400	165.880000	167.33	-0.706%	943,059	+12.968%
2025-03-25	170.270	171.1200	167.470000	168.52	-1.051%	810,730	+12.171%
2025-03-24	169.170	170.7000	167.605000	170.31	+2.863%	770,150	+10.992%
2025-03-21	166.290	166.6400	164.505000	165.57	-1.499%	1,977,785	+14.169%
2025-03-20	171.400	171.9950	167.630000	168.09	-2.748%	1,388,618	+12.458%
2025-03-19	172.080	174.3574	170.080000	172.84	+1.218%	1,105,784	+9.367%
2025-03-18	170.320	171.5750	169.715500	170.76	+0.076%	904,196	+10.699%
2025-03-17	165.780	172.6900	165.780000	170.63	+2.174%	1,288,909	+10.784%
2025-03-14	165.420	167.3300	164.735000	167.00	+2.141%	791,855	+13.192%
2025-03-13	166.650	168.0200	162.840000	163.50	-1.896%	1,064,841	+15.615%
2025-03-12	166.480	168.7700	164.700000	166.66	+0.367%	1,525,341	+13.423%
2025-03-11	169.510	170.6600	164.960000	166.05	-2.041%	1,487,548	+13.839%
2025-03-10	167.910	171.3400	167.130000	169.51	+0.677%	1,733,817	+11.516%
2025-03-07	167.260	168.7800	164.980000	168.37	+0.664%	2,322,220	+12.271%
2025-03-06	171.280	172.8200	167.115000	167.26	-3.088%	1,541,481	+13.016%
2025-03-05	171.360	173.5500	168.890000	172.59	+0.741%	803,271	+9.525%
2025-03-04	171.620	174.1000	170.090000	171.32	-0.684%	1,336,121	+10.337%
2025-03-03	179.600	179.6000	171.640000	172.50	-3.199%	1,433,315	+9.583%
2025-02-28	179.000	179.8600	175.140000	178.20	-0.447%	1,640,683	+6.077%
2025-02-27	180.180	181.5800	178.560000	179.00	-0.682%	1,295,019	+5.603%
2025-02-26	183.010	183.5900	179.445000	180.23	-1.287%	745,219	+4.883%
2025-02-25	185.240	187.1950	182.390000	182.58	-2.202%	1,270,522	+3.533%
2025-02-24	186.890	188.4100	185.120000	186.69	+0.102%	1,276,218	+1.253%
2025-02-21	192.470	192.8150	186.310000	186.50	-3.268%	977,052	+1.357%
2025-02-20	194.950	194.9850	192.180000	192.80	-0.874%	847,054	-1.955%
2025-02-19	191.490	194.7300	190.865000	194.50	+1.060%	945,200	-2.812%
2025-02-18	190.280	192.6400	188.000000	192.46	+1.621%	1,194,026	-1.782%
2025-02-14	188.020	191.8100	187.210000	189.39	+0.960%	1,718,242	-0.190%
2025-02-13	188.970	189.7650	187.570000	187.59	-0.715%	1,077,566	+0.768%
2025-02-12	189.410	190.7400	187.850000	188.94	-1.460%	862,888	+0.048%
2025-02-11	190.060	192.9000	190.060000	191.74	+0.089%	787,079	-1.413%
2025-02-10	194.020	194.0200	189.580000	191.57	-0.234%	1,246,855	-1.326%
2025-02-07	199.770	200.2750	191.150000	192.02	-3.923%	1,428,380	-1.557%
2025-02-06	204.810	205.0000	198.170000	199.86	-3.042%	1,925,911	-5.419%
2025-02-05	222.910	222.9200	203.510000	206.13	+3.406%	3,756,077	-8.296%
2025-02-04	195.990	200.6500	195.750000	199.34	+0.454%	2,024,617	-5.172%
2025-02-03	196.280	200.2700	194.270000	198.44	-0.352%	1,720,666	-4.742%
2025-01-31	197.700	200.8900	197.700000	199.14	+0.698%	1,552,466	-5.077%
2025-01-30	198.490	199.0100	196.750000	197.76	+1.140%	1,139,518	-4.414%
2025-01-29	195.280	195.8699	193.805000	195.53	+0.395%	883,551	-3.324%
2025-01-28	194.040	194.9400	191.740000	194.76	+0.371%	1,366,935	-2.942%
2025-01-27	191.890	194.4800	190.990000	194.04	-0.559%	1,110,695	-2.582%
2025-01-24	198.060	198.4700	194.890000	195.13	-1.195%	934,045	-3.126%
2025-01-23	193.690	198.1100	192.510000	197.49	+1.642%	1,305,403	-4.284%
2025-01-22	191.550	194.8800	191.540000	194.30	+1.414%	907,353	-2.712%
2025-01-21	189.890	192.5400	189.100000	191.59	+1.515%	890,861	-1.336%
2025-01-17	190.410	190.4100	187.080000	188.73	+0.501%	949,627	+0.159%
2025-01-16	187.090	188.8600	185.020000	187.79	+0.176%	936,313	+0.660%
2025-01-15	189.210	191.1900	186.605700	187.46	+0.482%	2,191,999	+0.838%
2025-01-14	181.960	187.8000	180.700000	186.56	+3.117%	1,925,288	+1.324%
2025-01-13	182.150	182.2700	178.980000	180.92	-1.212%	1,152,255	+4.483%
2025-01-10	179.470	183.7400	178.605000	183.14	+0.993%	1,664,069	+3.216%
2025-01-08	179.970	181.6400	176.040000	181.34	+0.199%	1,444,780	+4.241%
2025-01-07	179.580	183.7700	179.580000	180.98	+0.943%	1,558,813	+4.448%
2025-01-06	174.900	180.5600	174.900000	179.29	+2.904%	1,358,756	+5.433%
2025-01-03	171.290	174.6200	170.095000	174.23	+2.470%	928,302	+8.495%
2025-01-02	174.530	175.4350	168.430000	170.03	-2.304%	991,361	+11.174%
2024-12-31	174.560	175.6300	173.160000	174.04	+0.398%	695,496	+8.613%
2024-12-30	174.590	174.5900	171.040000	173.35	-1.399%	732,194	+9.045%
2024-12-27	176.550	177.6900	174.765900	175.81	-0.740%	626,841	+7.519%
2024-12-26	174.290	177.4150	174.290000	177.12	+0.442%	679,774	+6.724%
2024-12-24	175.500	176.3800	174.230900	176.34	+0.444%	339,974	+7.196%
2024-12-23	173.800	175.7300	173.535000	175.56	+0.590%	847,510	+7.673%
2024-12-20	172.050	176.1200	172.050000	174.53	+0.721%	2,047,050	+8.308%
2024-12-19	171.500	174.5700	171.200000	173.28	+1.044%	1,216,562	+9.089%
2024-12-18	177.140	178.0050	170.680000	171.49	-2.927%	1,268,021	+10.228%
2024-12-17	177.970	179.3100	174.660000	176.66	-0.636%	1,374,437	+7.002%
2024-12-16	175.890	180.9150	175.000000	177.79	+0.983%	1,167,332	+6.322%
2024-12-13	177.200	177.5300	175.490000	176.06	-1.118%	1,366,550	+7.367%
2024-12-12	177.450	179.5100	176.150000	178.05	-0.112%	942,354	+6.167%
2024-12-11	180.250	180.4100	175.990000	178.25	-0.425%	1,322,650	+6.048%
2024-12-10	181.880	182.1200	176.865000	179.01	-1.891%	1,215,933	+5.597%
2024-12-09	180.670	183.1200	179.910000	182.46	+1.333%	1,683,869	+3.601%
2024-12-06	179.430	180.7650	178.320000	180.06	+0.987%	958,198	+4.982%
2024-12-05	178.800	179.5750	177.220000	178.30	+0.011%	830,610	+6.018%
2024-12-04	180.510	180.7800	177.690000	178.28	-0.752%	796,388	+6.030%
2024-12-03	179.700	180.3400	177.050000	179.63	-0.548%	1,249,767	+5.233%
2024-12-02	175.790	181.1100	175.570000	180.62	+2.666%	1,591,051	+4.656%
2024-11-29	177.280	178.1600	175.810000	175.93	-0.464%	926,084	+7.446%
2024-11-27	177.510	179.0719	175.755000	176.75	-0.591%	1,648,590	+6.948%
2024-11-26	180.740	181.7300	177.360000	177.80	-1.952%	1,785,595	+6.316%
2024-11-25	180.940	183.0000	179.780000	181.34	+1.330%	2,163,737	+4.241%
2024-11-22	178.080	180.0000	177.270000	178.96	+0.443%	1,549,348	+5.627%
2024-11-21	176.450	179.2800	175.420000	178.17	+1.239%	1,325,194	+6.095%
2024-11-20	174.490	176.1650	172.950000	175.99	+1.115%	1,306,223	+7.410%
2024-11-19	176.240	177.0800	173.370000	174.05	-2.258%	1,820,751	+8.607%
2024-11-18	178.140	180.1800	176.610000	178.07	+0.248%	1,328,389	+6.155%
2024-11-15	181.710	182.1700	175.940000	177.63	-1.737%	2,688,884	+6.418%
2024-11-14	186.010	186.4700	180.350000	180.77	-2.817%	2,324,266	+4.569%
2024-11-13	190.970	191.4100	185.700000	186.01	-3.074%	2,518,865	+1.624%
2024-11-12	196.590	196.7600	191.470000	191.91	-2.983%	1,410,744	-1.501%
2024-11-11	199.270	199.5550	197.160000	197.81	-1.031%	1,737,101	-4.439%
2024-11-08	202.110	202.3800	197.850000	199.87	-1.493%	922,069	-5.424%
2024-11-07	202.350	204.7600	202.220000	202.90	+0.054%	1,301,705	-6.836%
2024-11-06	201.810	204.2400	196.700000	202.79	+5.078%	1,676,349	-6.785%
2024-11-05	191.910	193.1800	190.770000	192.99	+0.989%	1,190,315	-2.052%
2024-11-04	188.760	192.4500	188.330000	191.10	+1.444%	1,161,615	-1.083%
2024-11-01	188.000	190.7500	187.730000	188.38	+0.080%	1,473,499	+0.345%
2024-10-31	194.580	194.5800	188.120000	188.23	-3.501%	2,015,424	+0.425%
2024-10-30	200.210	210.9700	194.480000	195.06	-11.296%	2,971,864	-3.091%
2024-10-29	217.700	221.3800	217.495000	219.90	+0.641%	1,467,121	-14.038%
2024-10-28	215.370	220.5100	215.370000	218.50	+0.687%	1,172,433	-13.487%
2024-10-25	219.900	220.7100	216.940000	217.01	-0.981%	950,303	-12.893%
2024-10-24	218.590	220.8000	217.530000	219.16	+0.694%	537,403	-13.748%
2024-10-23	216.120	218.4300	215.919494	217.65	+0.263%	600,380	-13.150%
2024-10-22	219.110	219.1100	216.450000	217.08	-1.484%	530,504	-12.922%
2024-10-21	217.650	220.7200	216.370000	220.35	+0.934%	898,125	-14.214%
2024-10-18	222.040	222.1700	217.970000	218.31	-1.298%	927,088	-13.412%
2024-10-17	222.040	222.3400	219.970000	221.18	+0.463%	1,158,857	-14.536%
2024-10-16	220.970	221.7300	219.640000	220.16	+0.014%	728,087	-14.140%
2024-10-15	223.170	224.3500	219.150000	220.13	-1.499%	787,408	-14.128%
2024-10-14	221.670	224.5000	220.440000	223.48	+0.667%	570,517	-15.415%
2024-10-11	222.510	223.2000	219.260000	222.00	+0.140%	912,374	-14.851%
2024-10-10	223.880	225.3800	221.490000	221.69	-1.777%	981,084	-14.732%
2024-10-09	223.880	226.7900	223.360000	225.70	+0.935%	415,288	-16.247%
2024-10-08	220.680	224.0500	219.590000	223.61	+1.415%	657,240	-15.464%
2024-10-07	219.660	221.5499	218.870000	220.49	-0.541%	403,172	-14.268%
2024-10-04	221.750	222.4100	218.530000	221.69	+1.572%	494,491	-14.732%
2024-10-03	217.860	220.4900	216.750000	218.26	-0.497%	309,677	-13.392%
2024-10-02	217.500	220.9000	215.870000	219.35	+0.707%	492,430	-13.823%
2024-10-01	223.480	223.4950	215.220000	217.81	-3.752%	1,162,504	-13.213%
2024-09-30	226.660	227.1500	223.885000	226.30	-0.110%	510,809	-16.469%
2024-09-27	228.790	229.0000	225.730000	226.55	-0.910%	371,723	-16.561%
2024-09-26	224.010	229.0200	223.420000	228.63	+3.322%	1,024,552	-17.321%
2024-09-25	224.170	224.1700	220.900000	221.28	-1.338%	498,730	-14.574%
2024-09-24	224.060	224.7799	222.296800	224.28	+0.076%	570,350	-15.717%
2024-09-23	225.960	226.1900	223.180000	224.11	-0.528%	709,495	-15.653%
2024-09-20	230.860	230.8600	223.530000	225.30	-1.128%	1,578,515	-16.099%
2024-09-19	226.770	228.5000	223.210000	227.87	+2.820%	631,518	-17.045%
2024-09-18	224.140	225.8400	221.310000	221.62	-0.761%	524,434	-14.705%
2024-09-17	221.450	225.5700	220.790000	223.32	+0.844%	546,281	-15.355%
2024-09-16	220.260	221.7500	218.680000	221.45	+0.591%	528,413	-14.640%
2024-09-13	219.930	222.1700	219.495000	220.15	+0.691%	507,096	-14.136%
2024-09-12	216.250	218.8000	214.720000	218.64	+1.316%	523,474	-13.543%
2024-09-11	216.020	216.1600	207.810000	215.80	-0.028%	702,392	-12.405%
2024-09-10	212.910	216.0900	212.310000	215.86	+0.803%	739,518	-12.429%
2024-09-09	213.470	214.9000	211.770000	214.14	+0.909%	580,640	-11.726%
2024-09-06	215.290	216.4500	211.710000	212.21	-1.215%	700,626	-10.923%
2024-09-05	214.500	215.9500	212.990000	214.82	+0.159%	761,234	-12.005%
2024-09-04	216.590	218.8300	214.230000	214.48	-1.466%	796,530	-11.866%
2024-09-03	224.520	225.3400	216.640000	217.67	-3.532%	689,603	-13.158%
2024-08-30	224.480	226.6400	223.090000	225.64	+1.129%	1,427,456	-16.225%
2024-08-29	225.340	225.9100	221.780000	223.12	-0.615%	785,230	-15.279%
2024-08-28	227.240	228.3900	223.935000	224.50	-1.097%	771,178	-15.800%
2024-08-27	228.800	230.3500	226.270000	226.99	-1.012%	940,472	-16.723%
2024-08-26	229.600	231.3800	228.630000	229.31	-0.187%	1,504,813	-17.566%
2024-08-23	227.040	231.0500	226.510000	229.74	+2.021%	724,821	-17.720%
2024-08-22	225.170	225.9600	222.835000	225.19	+0.111%	1,166,091	-16.058%
2024-08-21	222.160	225.2900	221.530000	224.94	+1.714%	534,891	-15.964%
2024-08-20	218.270	223.0000	218.170000	221.15	+0.890%	1,027,267	-14.524%
2024-08-19	223.460	224.8350	217.600000	219.20	-1.598%	626,421	-13.764%
2024-08-16	221.710	223.5000	221.120000	222.76	+0.401%	1,949,593	-15.142%
2024-08-15	217.640	222.7800	217.640000	221.87	+2.395%	1,526,169	-14.801%
2024-08-14	216.550	217.1000	214.080000	216.68	+0.361%	1,086,120	-12.761%
2024-08-13	213.200	216.9500	212.490000	215.90	+1.792%	497,124	-12.446%
2024-08-12	213.540	213.5800	211.045000	212.10	-0.763%	711,215	-10.877%
2024-08-09	212.000	213.9800	210.758000	213.73	+0.669%	539,438	-11.557%
2024-08-08	209.750	212.8099	209.010000	212.31	+1.589%	713,910	-10.965%
2024-08-07	209.710	213.7800	208.650000	208.99	+0.259%	919,222	-9.551%
2024-08-06	207.660	213.7000	207.090000	208.45	+0.861%	1,057,958	-9.316%
2024-08-05	212.080	212.0800	205.920000	206.67	-1.515%	1,347,803	-8.535%
2024-08-02	214.410	214.4100	207.600000	209.85	-1.751%	1,415,776	-9.921%
2024-08-01	216.150	218.7400	210.500000	213.59	-2.072%	1,557,695	-11.499%
2024-07-31	221.500	223.9300	216.470000	218.11	-6.177%	1,892,854	-13.333%
2024-07-30	232.570	237.4800	229.690000	232.47	+0.467%	1,451,258	-18.686%
2024-07-29	229.630	232.9100	228.730000	231.39	+0.718%	754,048	-18.307%
2024-07-26	230.230	231.5200	227.160000	229.74	+0.490%	979,244	-17.720%
2024-07-25	230.600	233.1600	228.460000	228.62	-0.257%	612,604	-17.317%
2024-07-24	229.540	230.6400	226.420000	229.21	-0.408%	940,786	-17.530%
2024-07-23	230.770	232.2200	229.955000	230.15	-1.019%	410,361	-17.867%
2024-07-22	230.840	232.8500	229.350000	232.52	+1.608%	498,481	-18.704%
2024-07-19	234.730	235.2700	228.288100	228.84	-2.080%	631,099	-17.396%
2024-07-18	236.520	239.4750	232.450000	233.70	-1.384%	601,939	-19.114%
2024-07-17	237.340	239.1700	236.500000	236.98	-1.192%	1,028,293	-20.234%
2024-07-16	232.770	241.2600	232.770000	239.84	+3.037%	993,401	-21.185%
2024-07-15	229.330	234.2200	228.710000	232.77	+1.869%	819,681	-18.791%
2024-07-12	225.000	230.0100	224.030000	228.50	+2.091%	928,729	-17.274%
2024-07-11	219.000	224.2700	218.760000	223.82	+2.262%	1,001,490	-15.544%
2024-07-10	215.200	218.9700	213.640000	218.87	+1.895%	1,157,485	-13.634%
2024-07-09	216.540	216.9100	214.210500	214.80	-0.954%	952,670	-11.997%
2024-07-08	216.600	217.9300	214.610000	216.87	+0.264%	972,864	-12.837%
2024-07-05	217.570	217.9062	214.560000	216.30	-0.830%	743,849	-12.607%
2024-07-03	219.620	219.9900	216.560000	218.11	-0.461%	639,366	-13.333%
2024-07-02	218.660	219.4400	217.100000	219.12	-0.032%	949,935	-13.732%
2024-07-01	224.420	224.7900	218.220000	219.19	-2.077%	922,365	-13.760%
2024-06-28	224.400	225.8900	223.500000	223.84	-0.098%	2,034,434	-15.551%
2024-06-27	222.370	224.8100	222.310000	224.06	+0.417%	1,155,095	-15.634%
2024-06-26	224.370	225.0500	221.410000	223.13	-0.663%	1,037,981	-15.283%
2024-06-25	231.860	231.8600	224.400000	224.62	-3.018%	1,082,630	-15.845%
2024-06-24	233.780	236.4500	231.470000	231.61	-1.648%	695,480	-18.384%
2024-06-21	234.540	235.9100	231.120000	235.49	+1.535%	2,221,890	-19.729%
2024-06-20	230.870	232.5200	229.690000	231.93	+0.599%	822,444	-18.497%
2024-06-18	226.870	230.9600	226.540000	230.55	+1.856%	1,193,365	-18.009%
2024-06-17	223.590	227.6500	223.190000	226.35	+1.416%	798,992	-16.488%
2024-06-14	223.590	224.4900	221.060000	223.19	-0.849%	572,246	-15.305%
2024-06-13	224.570	225.4400	223.130000	225.10	-0.530%	551,004	-16.024%
2024-06-12	226.080	226.5600	223.590000	226.30	+0.865%	700,484	-16.469%
2024-06-11	223.720	224.4400	221.890000	224.36	+0.205%	628,101	-15.747%
2024-06-10	222.650	224.1400	221.640000	223.90	-0.152%	588,723	-15.574%
2024-06-07	223.270	225.4800	222.590000	224.24	+1.096%	812,476	-15.702%
2024-06-06	222.930	223.4900	221.230000	221.81	-0.502%	845,066	-14.778%
2024-06-05	222.250	223.4100	221.060000	222.93	+0.460%	830,950	-15.207%
2024-06-04	221.760	223.2100	221.340000	221.91	-0.707%	571,982	-14.817%
2024-06-03	223.520	224.5150	219.330000	223.49	-0.058%	810,911	-15.419%
2024-05-31	222.480	224.6500	220.165000	223.62	+0.350%	1,370,639	-15.468%
2024-05-30	220.260	224.1200	219.845000	222.84	+0.965%	832,645	-15.172%
2024-05-29	223.730	224.4400	220.290000	220.71	-1.994%	1,317,696	-14.354%
2024-05-28	229.060	230.5050	224.580000	225.20	-2.536%	811,429	-16.061%
2024-05-24	232.750	233.5000	230.905000	231.06	-0.220%	551,135	-18.190%
2024-05-23	237.240	237.9700	231.031000	231.57	-1.989%	853,863	-18.370%
2024-05-22	231.410	236.5300	231.410000	236.27	+2.557%	1,151,300	-19.994%
2024-05-21	227.500	230.9400	227.200000	230.38	+0.938%	964,915	-17.949%
2024-05-20	223.710	228.5800	223.200000	228.24	+2.057%	823,512	-17.179%
2024-05-17	224.090	225.4599	223.050000	223.64	-0.223%	1,265,754	-15.476%
2024-05-16	223.940	225.0000	222.980000	224.14	+0.313%	725,100	-15.664%
2024-05-15	222.390	224.6800	222.200000	223.44	+0.839%	640,464	-15.400%
2024-05-14	223.540	224.3750	220.400000	221.58	-0.212%	601,863	-14.690%
2024-05-13	223.460	223.4600	221.260000	222.05	-0.184%	451,818	-14.871%
2024-05-10	223.660	224.0950	221.480000	222.46	-0.229%	643,439	-15.027%
2024-05-09	220.900	223.2950	220.410000	222.97	+1.203%	669,527	-15.222%
2024-05-08	220.680	221.7500	219.920000	220.32	-0.163%	681,728	-14.202%
2024-05-07	222.290	223.6699	220.000000	220.68	-0.514%	714,226	-14.342%
2024-05-06	220.090	222.5400	219.700000	221.82	+1.029%	584,452	-14.782%
2024-05-03	219.990	223.2000	218.090000	219.56	+0.527%	800,791	-13.905%
2024-05-02	216.770	221.0400	213.040000	218.41	+1.771%	1,265,547	-13.452%
2024-05-01	224.000	226.7200	213.440100	214.61	-11.267%	2,420,376	-11.919%
2024-04-30	245.920	248.1200	241.810000	241.86	-1.659%	927,187	-21.843%
2024-04-29	242.730	246.0200	242.730000	245.94	+1.519%	524,124	-23.140%
2024-04-26	242.430	244.4200	242.100000	242.26	-0.477%	404,975	-21.972%
2024-04-25	240.290	244.5500	238.550000	243.42	+1.134%	742,119	-22.344%
2024-04-24	240.630	242.3000	239.650000	240.69	+0.091%	434,194	-21.463%
2024-04-23	237.930	241.4300	237.850000	240.47	+1.191%	469,304	-21.391%
2024-04-22	236.830	239.3800	234.740000	237.64	+0.789%	516,115	-20.455%
2024-04-19	235.660	237.3700	234.445000	235.78	+0.034%	573,804	-19.828%
2024-04-18	237.500	238.2900	235.260000	235.70	-0.456%	401,716	-19.801%
2024-04-17	241.270	241.2700	236.370000	236.78	-1.346%	939,202	-20.166%
2024-04-16	242.080	244.7100	239.550000	240.01	-0.568%	611,487	-21.241%
2024-04-15	246.270	246.5450	240.030000	241.38	-0.630%	707,113	-21.688%
2024-04-12	245.170	247.7950	242.570000	242.91	-2.052%	847,838	-22.181%
2024-04-11	248.190	249.3300	246.665000	248.00	+0.291%	658,183	-23.778%
2024-04-10	250.000	250.4200	247.050000	247.28	-2.741%	681,110	-23.556%
2024-04-09	255.520	256.4200	251.450000	254.25	-0.004%	515,591	-25.652%
2024-04-08	255.510	257.3300	254.060000	254.26	-0.364%	555,486	-25.655%
2024-04-05	253.780	256.4400	252.530000	255.19	+1.049%	984,438	-25.926%
2024-04-04	261.360	263.3700	252.325000	252.54	-1.259%	658,007	-25.148%
2024-04-03	250.700	256.5700	250.700000	255.76	+1.641%	479,359	-26.091%
2024-04-02	250.800	252.1300	250.257800	251.63	-0.565%	477,355	-24.878%
2024-04-01	255.790	256.9300	252.940000	253.06	-1.063%	447,779	-25.302%
2024-03-28	257.890	259.3800	255.600000	255.78	-0.810%	772,263	-26.097%
2024-03-27	256.150	258.0100	255.530000	257.87	+1.476%	502,920	-26.696%
2024-03-26	253.960	257.0700	253.943400	254.12	+0.106%	486,924	-25.614%
2024-03-25	254.530	254.6900	252.915000	253.85	-0.712%	422,251	-25.535%
2024-03-22	255.400	256.4100	254.400000	255.67	+0.338%	516,358	-26.065%
2024-03-21	253.040	255.1200	252.550000	254.81	+1.599%	688,948	-25.815%
2024-03-20	247.360	251.0800	246.960000	250.80	+1.129%	611,898	-24.629%
2024-03-19	245.170	248.3400	244.840000	248.00	+1.216%	815,645	-23.778%
2024-03-18	246.830	248.3800	244.840000	245.02	-0.200%	676,585	-22.851%
2024-03-15	245.730	247.4000	244.770000	245.51	-0.394%	1,531,838	-23.005%
2024-03-14	248.630	249.2700	245.685000	246.48	-0.865%	482,412	-23.308%
2024-03-13	249.950	250.3900	247.610000	248.63	-0.496%	645,056	-23.971%
2024-03-12	249.030	250.6300	247.470000	249.87	+0.778%	626,173	-24.349%
2024-03-11	246.210	249.2400	245.295000	247.94	-0.004%	524,989	-23.760%
2024-03-08	248.490	249.8700	247.785000	247.95	-0.157%	620,159	-23.763%
2024-03-07	248.250	249.5000	247.270100	248.34	+0.465%	472,703	-23.883%
2024-03-06	246.760	248.8800	245.610000	247.19	+0.906%	553,478	-23.528%
2024-03-05	245.330	246.4100	243.730000	244.97	-0.689%	688,613	-22.835%
2024-03-04	247.680	248.6000	245.600000	246.67	-0.263%	742,037	-23.367%
2024-03-01	247.110	248.8600	246.250000	247.32	+0.451%	691,155	-23.569%
2024-02-29	246.640	247.4700	243.990000	246.21	+0.531%	809,784	-23.224%
2024-02-28	243.700	245.9100	243.480000	244.91	+0.262%	399,067	-22.817%
2024-02-27	246.490	246.4900	243.580000	244.27	-0.796%	407,609	-22.614%
2024-02-26	247.140	248.1800	245.272500	246.23	-0.356%	449,808	-23.230%
2024-02-23	247.050	248.0500	245.360000	247.11	-0.182%	463,433	-23.504%
2024-02-22	244.520	248.0810	244.320000	247.56	+2.577%	698,617	-23.643%
2024-02-21	241.180	241.7150	238.815000	241.34	-0.186%	534,266	-21.675%
2024-02-20	239.610	242.4700	238.360000	241.79	+0.174%	641,387	-21.821%
2024-02-16	243.610	244.1100	240.540000	241.37	-0.568%	859,670	-21.685%
2024-02-15	240.350	243.5100	240.320000	242.75	+1.365%	520,668	-22.130%
2024-02-14	239.180	240.7200	236.580000	239.48	+0.846%	970,192	-21.066%
2024-02-13	236.750	238.7800	235.040000	237.47	-1.872%	986,389	-20.398%
2024-02-12	244.950	246.0400	241.790000	242.00	-1.317%	690,215	-21.888%
2024-02-09	244.300	245.4100	241.490000	245.23	+0.521%	884,825	-22.917%
2024-02-08	237.600	244.7600	237.065000	243.96	+2.677%	1,089,389	-22.516%
2024-02-07	234.840	247.6300	233.690000	237.60	+3.080%	2,023,657	-20.442%
2024-02-06	230.850	231.8200	229.390000	230.50	-0.100%	761,149	-17.991%
2024-02-05	231.180	231.9350	229.175000	230.73	-0.830%	599,652	-18.073%
2024-02-02	228.690	233.4600	228.050000	232.66	+1.121%	697,669	-18.753%
2024-02-01	227.560	230.1900	225.375000	230.08	+1.482%	651,204	-17.842%
2024-01-31	229.480	230.2650	226.060000	226.72	-1.520%	1,083,140	-16.624%
2024-01-30	229.640	231.8050	229.120000	230.22	+0.484%	625,918	-17.892%
2024-01-29	229.070	229.3700	226.620900	229.11	-0.253%	532,856	-17.494%
2024-01-26	229.000	229.7900	228.030000	229.69	+0.306%	641,470	-17.702%
2024-01-25	228.000	229.5200	227.610000	228.99	+1.175%	696,576	-17.451%
2024-01-24	225.540	228.0800	224.650000	226.33	+0.676%	575,330	-16.480%
2024-01-23	227.950	228.0000	224.510000	224.81	-0.925%	586,478	-15.916%
2024-01-22	227.500	228.2800	226.630000	226.91	+0.199%	563,637	-16.694%
2024-01-19	225.740	227.0100	224.804200	226.46	+0.635%	615,948	-16.528%
2024-01-18	220.200	225.2700	219.825000	225.03	+2.721%	731,008	-15.998%
2024-01-17	220.140	220.4450	218.730000	219.07	-0.748%	526,525	-13.713%
2024-01-16	218.680	221.0800	217.680000	220.72	+0.721%	567,634	-14.358%
2024-01-12	222.060	222.8200	218.550000	219.14	-0.918%	779,613	-13.740%
2024-01-11	220.270	221.3900	218.800000	221.17	+0.409%	522,798	-14.532%
2024-01-10	218.130	220.9900	218.130000	220.27	+0.958%	985,226	-14.183%
2024-01-09	215.800	218.2600	215.030000	218.18	-0.014%	881,901	-13.361%
2024-01-08	214.050	218.6000	212.720000	218.21	+1.948%	966,112	-13.372%
2024-01-05	214.510	215.4500	213.150000	214.04	-0.484%	1,079,954	-11.685%
2024-01-04	216.620	216.9868	214.990000	215.08	-1.022%	911,403	-12.112%
2024-01-03	220.100	220.4273	217.285000	217.30	-1.527%	795,390	-13.010%
2024-01-02	226.180	226.4000	219.780000	220.67	-2.925%	999,932	-14.338%
2023-12-29	228.560	229.3100	226.620000	227.32	-0.603%	564,169	-16.844%
2023-12-28	229.160	229.2000	227.570000	228.70	+0.066%	381,283	-17.346%
2023-12-27	229.210	229.4200	227.910000	228.55	-0.079%	564,984	-17.292%
2023-12-26	227.300	228.8300	226.100000	228.73	+0.927%	468,448	-17.357%
2023-12-22	226.540	226.8500	225.170000	226.63	+0.680%	524,292	-16.591%
2023-12-21	223.740	225.2900	222.755000	225.10	+1.209%	526,700	-16.024%
2023-12-20	223.610	226.6590	222.300000	222.41	-0.688%	758,023	-15.008%
2023-12-19	223.700	224.4000	222.085000	223.95	+0.116%	823,456	-15.593%
2023-12-18	225.000	226.6600	222.400000	223.69	+0.206%	879,389	-15.495%
2023-12-15	220.460	223.4500	219.830000	223.23	+1.266%	9,573,973	-15.321%
2023-12-14	219.790	222.5000	218.185000	220.44	+1.110%	1,622,237	-14.249%
2023-12-13	217.620	220.0500	216.950000	218.02	+0.184%	962,744	-13.297%
2023-12-12	214.650	219.3200	214.020000	217.62	+0.881%	940,699	-13.138%
2023-12-11	215.230	219.7000	215.230000	215.72	+1.187%	1,109,197	-12.373%
2023-12-08	211.630	213.6200	210.060000	213.19	+0.287%	497,288	-11.333%
2023-12-07	211.810	213.3300	210.740000	212.58	+1.427%	807,083	-11.078%
2023-12-06	211.590	211.9800	208.860000	209.59	-0.390%	670,478	-9.810%
2023-12-05	212.000	212.1100	208.970000	210.41	-1.030%	481,405	-10.161%
2023-12-04	210.870	213.4400	210.600000	212.60	+0.019%	601,126	-11.087%
2023-12-01	210.710	212.7700	208.300000	212.56	+0.797%	873,711	-11.070%
2023-11-30	211.990	212.5800	208.785000	210.88	-0.571%	2,376,979	-10.361%
2023-11-29	214.460	215.6000	211.805000	212.09	-0.277%	647,628	-10.873%
2023-11-28	213.830	215.3200	212.630000	212.68	-1.033%	585,283	-11.120%
2023-11-27	216.260	217.1600	214.800000	214.90	-0.826%	787,884	-12.038%
2023-11-24	217.760	217.7600	214.900000	216.69	-0.152%	246,083	-12.765%

document.getElementById("DsLCqr").onerror = function(){this.style.display='none';}; .dark-mode .DVPb3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVPb3C{ color: #333333; background-color: white; border: 2px solid #333333; }CDWCDW Corporationstock NASDAQ

CDW
CDW Corporation
stock NASDAQ