Dark

CDW
CDW Corporation
stock NASDAQ

At Close

Jul 1, 2026 3:59:59 PM EDT

138.46USD-1.554%(-2.18)1,713,846

132.99Bid 146.53Ask 13.54Spread

Pre-market

Jun 26, 2026 8:22:30 AM EDT

125.46USD-10.794%(-15.18)0

After-hours

Jul 1, 2026 4:42:30 PM EDT

138.41USD-0.033%(-0.05)294,400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	141.8200	144.260000	138.2200	138.4600	-1.550%	1,713,846	0.000%
2026-06-30	138.3050	142.530000	137.6000	140.6400	+0.586%	2,149,113	-1.550%
2026-06-29	134.2300	140.100000	133.4800	139.8200	+4.891%	1,936,460	-0.973%
2026-06-26	127.5700	133.530000	127.5700	133.3000	+4.124%	2,746,638	+3.871%
2026-06-25	131.7500	133.717400	127.6400	128.0200	-1.689%	1,206,881	+8.155%
2026-06-24	129.9200	132.380000	128.1950	130.2200	+0.123%	2,123,363	+6.328%
2026-06-23	127.3800	131.500000	125.1600	130.0600	+5.252%	2,394,624	+6.459%
2026-06-22	128.3700	128.370000	123.0850	123.5700	-3.739%	1,760,647	+12.050%
2026-06-18	127.2200	129.360000	124.6550	128.3700	+1.318%	3,756,781	+7.860%
2026-06-17	130.4700	132.900000	126.4000	126.7000	-2.606%	1,750,557	+9.282%
2026-06-16	131.5000	132.990000	128.7650	130.0900	-0.922%	1,854,365	+6.434%
2026-06-15	132.9100	135.800000	131.1000	131.3000	-0.673%	2,851,215	+5.453%
2026-06-12	129.1300	133.040000	127.3600	132.1900	+2.370%	2,582,685	+4.743%
2026-06-11	128.4300	130.020000	126.2800	129.1300	-0.131%	1,698,797	+7.225%
2026-06-10	131.9800	133.380000	129.0400	129.3000	-3.023%	1,028,452	+7.084%
2026-06-09	134.3500	136.185000	130.3300	133.3300	-1.098%	1,371,975	+3.848%
2026-06-08	133.6600	137.810000	132.9500	134.8100	+1.330%	1,889,847	+2.708%
2026-06-05	137.5800	140.320000	132.1800	133.0400	-4.597%	1,641,889	+4.074%
2026-06-04	139.6000	140.770000	137.7000	139.4500	+1.566%	2,290,251	-0.710%
2026-06-03	138.2700	139.620000	134.1900	137.3000	-1.732%	2,717,000	+0.845%
2026-06-02	140.4600	141.325000	136.7400	139.7200	-0.894%	2,816,899	-0.902%
2026-06-01	128.3808	141.460000	127.9700	140.9800	+12.379%	3,240,294	-1.787%
2026-05-29	119.1750	125.920000	118.9750	125.4500	+7.998%	4,794,644	+10.371%
2026-05-28	114.0500	116.400000	112.6000	116.1600	+1.725%	1,686,029	+19.198%
2026-05-27	111.4300	116.720000	111.4050	114.1900	+5.157%	1,863,460	+21.254%
2026-05-26	110.1700	110.690000	108.3000	108.5900	-2.012%	1,336,620	+27.507%
2026-05-22	106.2500	111.340000	106.2500	110.8200	+3.686%	1,519,650	+24.941%
2026-05-21	105.5600	107.400000	103.1200	106.8800	+0.631%	1,514,481	+29.547%
2026-05-20	105.6700	107.090000	103.3500	106.2100	+1.782%	1,718,848	+30.364%
2026-05-19	104.8100	106.529400	103.1400	104.3500	+0.298%	1,778,402	+32.688%
2026-05-18	102.1900	104.880000	102.1800	104.0400	+1.930%	1,489,663	+33.083%
2026-05-15	102.0800	104.390000	101.0300	102.0700	-0.088%	2,195,897	+35.652%
2026-05-14	100.6000	102.890000	99.5400	102.1600	+1.753%	2,753,254	+35.532%
2026-05-13	100.9850	102.250000	97.3400	100.4000	+1.108%	2,589,836	+37.908%
2026-05-12	103.4000	103.680000	97.1200	99.3000	-3.160%	4,056,806	+39.436%
2026-05-11	103.8600	105.130000	101.5100	102.5400	-2.147%	3,248,719	+35.030%
2026-05-08	109.6400	110.150000	104.4100	104.7900	-4.909%	2,688,466	+32.131%
2026-05-07	109.5100	113.580000	108.3100	110.2000	+1.101%	4,067,283	+25.644%
2026-05-06	127.5000	128.352100	106.0000	109.0000	-20.322%	6,329,493	+27.028%
2026-05-05	135.3700	138.450000	134.7850	136.8000	+1.109%	2,235,378	+1.213%
2026-05-04	135.9100	137.850000	135.1000	135.3000	-0.537%	3,058,867	+2.336%
2026-05-01	138.3700	138.810000	134.8500	136.0300	-0.643%	1,013,039	+1.786%
2026-04-30	135.2000	137.285000	133.5900	136.9100	+0.996%	1,228,854	+1.132%
2026-04-29	133.4000	136.590000	132.0400	135.5600	+1.986%	1,389,715	+2.139%
2026-04-28	133.5250	134.810000	131.1900	132.9200	-0.143%	711,828	+4.168%
2026-04-27	135.4100	135.810000	132.8000	133.1100	-1.633%	1,077,992	+4.019%
2026-04-24	136.4700	136.860000	133.1700	135.3200	-0.843%	1,117,074	+2.320%
2026-04-23	140.9600	142.595000	134.8800	136.4700	-4.191%	2,759,282	+1.458%
2026-04-22	141.7500	143.640000	140.8300	142.4400	+0.728%	1,562,422	-2.794%
2026-04-21	136.8100	142.385000	136.8100	141.4100	+3.332%	1,713,892	-2.086%
2026-04-20	133.8200	137.220000	133.8100	136.8500	+2.157%	1,097,628	+1.176%
2026-04-17	133.9900	135.160000	133.2025	133.9600	+0.488%	1,048,924	+3.359%
2026-04-16	130.4500	133.680000	130.2550	133.3100	+2.894%	1,695,580	+3.863%
2026-04-15	130.0400	130.940000	128.2800	129.5600	-0.369%	1,015,875	+6.869%
2026-04-14	132.2200	133.800000	129.7700	130.0400	-1.403%	987,481	+6.475%
2026-04-13	125.3600	132.360000	125.2500	131.8900	+5.067%	1,737,238	+4.981%
2026-04-10	127.0900	128.595000	125.3800	125.5300	-0.963%	1,461,451	+10.300%
2026-04-09	125.4500	127.350000	125.3100	126.7500	+0.016%	1,529,869	+9.239%
2026-04-08	125.8500	127.800000	125.6650	126.7300	+2.458%	1,730,026	+9.256%
2026-04-07	123.4700	125.200000	122.8200	123.6900	+0.178%	1,475,511	+11.941%
2026-04-06	122.0100	123.745000	121.7850	123.4700	+1.197%	1,072,703	+12.141%
2026-04-02	121.2200	124.190000	120.1550	122.0100	+0.502%	934,723	+13.483%
2026-04-01	121.4000	122.385000	120.5800	121.4000	+0.314%	2,502,203	+14.053%
2026-03-31	119.0300	121.935000	117.1000	121.0200	+2.118%	1,256,724	+14.411%
2026-03-30	118.7200	119.989900	117.2700	118.5100	+0.288%	1,273,638	+16.834%
2026-03-27	119.6200	120.540000	117.8200	118.1700	-2.484%	1,448,642	+17.170%
2026-03-26	121.3000	122.729400	120.4900	121.1800	-0.099%	1,491,772	+14.260%
2026-03-25	122.2300	123.090000	118.8350	121.3000	-0.492%	1,510,974	+14.147%
2026-03-24	118.8600	122.520000	118.8150	121.9000	+1.448%	1,402,973	+13.585%
2026-03-23	122.9450	123.180000	119.3775	120.1600	-0.091%	1,801,106	+15.230%
2026-03-20	119.7800	120.850000	118.7300	120.2700	+0.518%	4,757,671	+15.124%
2026-03-19	117.0100	120.845000	116.8789	119.6500	+1.752%	1,532,281	+15.721%
2026-03-18	116.7700	118.610000	116.2950	117.5900	+0.128%	1,363,957	+17.748%
2026-03-17	119.1400	120.840000	117.3000	117.4400	-0.643%	977,841	+17.899%
2026-03-16	117.1200	118.670000	115.3250	118.2000	+1.756%	1,270,633	+17.140%
2026-03-13	114.8000	116.770000	113.3900	116.1600	+2.362%	1,531,127	+19.198%
2026-03-12	118.8000	120.430000	112.9800	113.4800	-4.566%	2,174,230	+22.013%
2026-03-11	119.2400	120.295000	117.2000	118.9100	+0.219%	1,027,214	+16.441%
2026-03-10	121.5200	122.660000	117.0000	118.6500	-1.731%	1,121,719	+16.696%
2026-03-09	120.5850	121.430000	118.1600	120.7400	-2.171%	1,374,570	+14.676%
2026-03-06	122.1300	124.980000	120.8000	123.4200	-0.716%	1,387,701	+12.186%
2026-03-05	124.5400	127.290000	123.5500	124.3100	-0.448%	1,293,561	+11.383%
2026-03-04	124.9700	125.840000	121.5100	124.8700	-0.327%	1,619,805	+10.883%
2026-03-03	121.6200	126.070000	118.5900	125.2800	+0.409%	2,133,570	+10.520%
2026-03-02	121.1100	124.990000	118.9000	124.7700	+1.737%	1,687,870	+10.972%
2026-02-27	121.5200	122.850000	118.4400	122.6400	-0.608%	1,598,935	+12.900%
2026-02-26	122.7900	125.710000	122.7750	123.3900	+1.489%	1,568,242	+12.213%
2026-02-25	125.3700	125.790000	120.3500	121.5800	-3.147%	2,439,684	+13.884%
2026-02-24	123.2500	129.690000	123.1300	125.5300	+1.949%	2,029,414	+10.300%
2026-02-23	124.6400	125.940000	120.0000	123.1300	-1.211%	1,348,851	+12.450%
2026-02-20	122.9800	126.050000	120.7200	124.6400	+0.379%	1,772,859	+11.088%
2026-02-19	123.8800	125.135000	119.8300	124.1700	-0.097%	2,022,216	+11.508%
2026-02-18	124.9600	126.060000	123.0090	124.2900	-0.683%	2,245,062	+11.401%
2026-02-17	127.4900	128.280000	123.5800	125.1450	-1.352%	1,802,589	+10.640%
2026-02-13	127.7400	129.840000	126.4900	126.8600	+0.024%	2,126,252	+9.144%
2026-02-12	134.9700	134.976100	120.5200	126.8300	-6.031%	3,488,122	+9.170%
2026-02-11	143.3900	143.390000	134.5350	134.9700	-5.516%	2,253,599	+2.586%
2026-02-10	143.5000	144.455000	141.4800	142.8500	-0.411%	1,546,759	-3.073%
2026-02-09	141.1600	144.010000	140.5950	143.4400	+0.575%	1,298,770	-3.472%
2026-02-06	140.5500	142.720000	139.7700	142.6200	+1.314%	1,688,988	-2.917%
2026-02-05	137.7300	140.900000	135.7500	140.7700	+1.948%	2,217,786	-1.641%
2026-02-04	133.5000	140.560000	129.6700	138.0800	+9.448%	3,047,148	+0.275%
2026-02-03	125.4600	127.590000	124.0800	126.1600	-0.528%	2,888,587	+9.750%
2026-02-02	126.1300	128.320000	125.4300	126.8300	+0.348%	2,210,499	+9.170%
2026-01-30	124.9900	127.000000	124.0580	126.3900	+0.950%	1,740,189	+9.550%
2026-01-29	124.6700	125.560000	123.1300	125.2000	+0.385%	1,558,830	+10.591%
2026-01-28	125.4400	125.905000	123.0850	124.7200	-0.542%	1,326,570	+11.017%
2026-01-27	127.4000	127.410000	124.6550	125.4000	-1.570%	1,544,976	+10.415%
2026-01-26	125.9900	128.460000	125.1900	127.4000	+1.111%	1,537,335	+8.681%
2026-01-23	127.7500	127.950000	125.7300	126.0000	-2.560%	1,758,286	+9.889%
2026-01-22	128.4200	130.400000	127.6500	129.3100	+1.324%	1,353,654	+7.076%
2026-01-21	125.6200	128.456500	124.0000	127.6200	+2.292%	1,815,714	+8.494%
2026-01-20	126.7400	128.900000	124.0793	124.7600	-5.306%	2,067,386	+10.981%
2026-01-16	132.4900	133.150000	131.4500	131.7500	-0.408%	1,495,507	+5.093%
2026-01-15	133.0600	134.020000	130.4400	132.2900	+0.098%	2,564,429	+4.664%
2026-01-14	134.6000	136.030000	131.9100	132.1600	-1.813%	958,621	+4.767%
2026-01-13	134.2900	136.090000	133.5100	134.6000	+0.824%	1,053,282	+2.868%
2026-01-12	132.8600	134.319900	132.1998	133.5000	+0.007%	948,765	+3.715%
2026-01-09	132.7300	133.975000	130.7300	133.4900	+0.724%	872,285	+3.723%
2026-01-08	128.3600	133.500000	126.9300	132.5300	+2.308%	2,080,227	+4.474%
2026-01-07	134.7500	134.980000	128.7800	129.5400	-3.573%	1,512,412	+6.886%
2026-01-06	133.3400	135.420000	133.0800	134.3400	+0.546%	1,535,830	+3.067%
2026-01-05	133.1600	135.850000	133.0000	133.6100	+0.338%	1,446,567	+3.630%
2026-01-02	137.2000	137.884600	132.9750	133.1600	-2.232%	1,330,618	+3.980%
2025-12-31	138.3900	138.827500	136.0800	136.2000	-1.582%	903,959	+1.659%
2025-12-30	138.1700	139.080000	137.0000	138.3900	-0.159%	1,133,022	+0.051%
2025-12-29	139.8700	140.450000	138.0900	138.6100	-0.787%	1,150,095	-0.108%
2025-12-26	138.0850	139.950000	138.0100	139.7100	+0.721%	740,202	-0.895%
2025-12-24	138.4600	139.786035	137.7800	138.7100	+0.413%	620,883	-0.180%
2025-12-23	139.6000	140.450000	137.7800	138.1400	-0.978%	1,207,316	+0.232%
2025-12-22	140.2200	142.120000	139.2300	139.5050	-0.814%	1,707,793	-0.749%
2025-12-19	142.6300	143.820000	138.3700	140.6500	-1.698%	13,516,713	-1.557%
2025-12-18	145.0400	146.145000	141.4800	143.0800	-0.425%	2,118,729	-3.229%
2025-12-17	144.8800	146.080000	142.4100	143.6900	-0.917%	2,015,000	-3.640%
2025-12-16	145.2800	146.550000	144.2601	145.0200	+0.097%	1,472,257	-4.524%
2025-12-15	146.4400	146.440000	142.9900	144.8800	-0.034%	1,607,728	-4.431%
2025-12-12	150.0900	150.610000	144.5200	144.9300	-3.290%	1,522,118	-4.464%
2025-12-11	148.5900	150.000000	146.8200	149.8600	+0.214%	1,200,958	-7.607%
2025-12-10	147.4900	150.340000	145.6000	149.5400	+1.638%	1,402,486	-7.409%
2025-12-09	145.2300	147.930000	145.0400	147.1300	+0.815%	1,112,558	-5.893%
2025-12-08	146.1200	146.900000	144.2700	145.9400	-0.212%	1,574,506	-5.125%
2025-12-05	144.5200	147.020000	142.5000	146.2500	+1.183%	1,262,405	-5.326%
2025-12-04	143.6200	145.440000	142.4300	144.5400	+0.599%	1,420,502	-4.206%
2025-12-03	142.9900	145.160000	142.4200	143.6800	-0.333%	965,610	-3.633%
2025-12-02	143.4400	144.795000	141.9250	144.1600	+0.790%	932,726	-3.954%
2025-12-01	143.4600	145.035000	142.2300	143.0300	-0.825%	1,160,677	-3.195%
2025-11-28	144.2300	145.080000	142.4700	144.2200	-0.125%	541,463	-3.994%
2025-11-26	143.2300	145.385000	142.3900	144.4000	+0.817%	1,143,826	-4.114%
2025-11-25	143.8700	144.970000	142.3000	143.2300	+0.923%	1,164,019	-3.330%
2025-11-24	140.9000	142.470000	139.4650	141.9200	+1.227%	1,731,264	-2.438%
2025-11-21	136.6200	142.410000	135.6300	140.2000	+2.605%	2,063,062	-1.241%
2025-11-20	141.6600	142.150000	135.9200	136.6400	-2.197%	1,427,319	+1.332%
2025-11-19	139.4900	140.440000	138.0800	139.7100	-0.072%	1,054,690	-0.895%
2025-11-18	140.0400	141.760000	138.6900	139.8100	-0.307%	1,225,199	-0.966%
2025-11-17	144.7500	144.990000	138.8000	140.2400	-3.336%	1,415,931	-1.269%
2025-11-14	145.5700	149.328000	144.4800	145.0800	-1.138%	1,832,624	-4.563%
2025-11-13	146.0200	150.350000	146.0200	146.7500	-0.434%	1,850,643	-5.649%
2025-11-12	143.5200	148.040000	143.2900	147.3900	+3.308%	1,916,227	-6.059%
2025-11-11	143.5300	144.005000	140.9800	142.6700	-0.447%	1,484,088	-2.951%
2025-11-10	143.6600	144.255000	139.6300	143.3100	+0.604%	1,573,977	-3.384%
2025-11-07	141.1700	144.065000	139.3700	142.4500	+0.629%	1,560,994	-2.801%
2025-11-06	145.6400	146.525000	140.6400	141.5600	-3.253%	1,671,960	-2.190%
2025-11-05	142.2100	146.675000	141.1100	146.3200	+3.290%	2,743,515	-5.372%
2025-11-04	152.1300	155.280000	138.5200	141.6600	-8.506%	3,578,087	-2.259%
2025-11-03	159.4100	161.000000	153.8600	154.8300	-2.849%	2,451,944	-10.573%
2025-10-31	155.6900	160.650000	155.2000	159.3700	+1.639%	1,143,810	-13.120%
2025-10-30	157.3200	159.160000	156.5700	156.8000	-0.331%	1,092,388	-11.696%
2025-10-29	155.9200	158.120000	154.7500	157.3200	+0.743%	1,643,502	-11.988%
2025-10-28	158.6600	158.905000	154.6600	156.1600	-1.928%	934,100	-11.335%
2025-10-27	159.0000	160.830000	156.3800	159.2300	+0.677%	1,832,734	-13.044%
2025-10-24	160.4900	161.060000	157.4500	158.1600	-0.202%	1,141,374	-12.456%
2025-10-23	156.3200	159.370000	154.8500	158.4800	+1.356%	1,047,520	-12.633%
2025-10-22	157.3300	161.100000	156.2500	156.3600	-0.109%	2,284,487	-11.448%
2025-10-21	153.8000	157.370000	153.8000	156.5300	+0.740%	1,090,771	-11.544%
2025-10-20	153.1200	155.660000	153.1200	155.3800	+1.922%	1,058,372	-10.889%
2025-10-17	150.6400	153.405000	150.2300	152.4500	+0.893%	1,431,495	-9.177%
2025-10-16	150.0500	151.400000	146.8050	151.1000	+1.525%	1,546,138	-8.365%
2025-10-15	151.7200	152.380000	148.5900	148.8300	-0.998%	966,912	-6.968%
2025-10-14	145.8300	151.070000	145.8300	150.3300	+1.912%	1,336,718	-7.896%
2025-10-13	148.0100	148.335000	145.2050	147.5100	+1.703%	1,350,031	-6.135%
2025-10-10	151.8600	152.440000	144.9000	145.0400	-4.447%	1,458,809	-4.537%
2025-10-09	156.9200	156.960000	150.9800	151.7900	-3.269%	1,150,879	-8.782%
2025-10-08	155.1600	157.110000	154.0350	156.9200	+1.076%	1,191,580	-11.764%
2025-10-07	157.5900	158.655000	154.5101	155.2500	-1.335%	877,364	-10.815%
2025-10-06	160.8200	161.500000	157.2000	157.3500	-1.206%	1,155,482	-12.005%
2025-10-03	159.5800	162.470000	159.1300	159.2700	-0.094%	1,036,183	-13.066%
2025-10-02	159.2300	160.560000	158.5900	159.4200	+0.270%	1,028,877	-13.148%
2025-10-01	159.2800	160.555000	158.7350	158.9900	-0.182%	1,147,960	-12.913%
2025-09-30	162.0000	162.000000	157.9800	159.2800	-1.831%	1,416,612	-13.071%
2025-09-29	166.0600	167.000000	162.0500	162.2500	-1.290%	1,005,298	-14.663%
2025-09-26	157.6700	164.760000	156.7700	164.3700	+4.714%	1,497,525	-15.763%
2025-09-25	158.7400	159.070000	156.6600	156.9700	-2.181%	1,682,783	-11.792%
2025-09-24	164.0400	164.600000	159.3200	160.4700	-2.497%	2,370,805	-13.716%
2025-09-23	164.8600	165.735000	163.2900	164.5800	+0.256%	1,252,006	-15.871%
2025-09-22	161.0100	165.670000	160.7400	164.1600	+1.824%	1,598,870	-15.655%
2025-09-19	162.5100	163.317500	161.0000	161.2200	-1.013%	2,889,618	-14.117%
2025-09-18	168.5700	168.680000	161.9900	162.8700	-2.642%	2,143,670	-14.987%
2025-09-17	166.2200	169.200000	164.6000	167.2900	+0.686%	1,244,116	-17.234%
2025-09-16	163.8900	166.580000	162.5900	166.1500	+1.851%	1,452,568	-16.666%
2025-09-15	164.5100	167.050000	162.7501	163.1300	-0.706%	1,289,799	-15.123%
2025-09-12	165.0500	166.190000	163.9300	164.2900	-0.869%	1,120,718	-15.722%
2025-09-11	171.5500	171.550000	164.0100	165.7300	-2.951%	2,040,020	-16.454%
2025-09-10	167.9300	170.970000	167.1001	170.7700	+1.077%	1,795,909	-18.920%
2025-09-09	167.9700	169.505000	167.1100	168.9500	+0.655%	1,085,004	-18.047%
2025-09-08	169.8100	169.965000	166.4960	167.8500	-1.108%	1,194,427	-17.510%
2025-09-05	166.9600	170.730000	165.6400	169.7300	+2.093%	1,439,016	-18.423%
2025-09-04	163.6800	166.750000	161.7700	166.2500	+1.763%	1,198,662	-16.716%
2025-09-03	161.7000	163.700000	161.1500	163.3700	+0.678%	844,283	-15.248%
2025-09-02	162.0600	163.870000	160.1900	162.2700	-1.511%	849,674	-14.673%
2025-08-29	165.6200	168.055000	164.1100	164.7600	-0.669%	1,109,842	-15.963%
2025-08-28	166.3000	166.365000	163.9000	165.8700	+0.387%	1,225,150	-16.525%
2025-08-27	163.7500	166.305000	163.1000	165.2300	+0.953%	1,343,450	-16.202%
2025-08-26	166.0000	166.565000	163.3900	163.6700	-1.676%	1,531,201	-15.403%
2025-08-25	166.0600	166.630000	165.1600	166.4600	-0.323%	856,486	-16.821%
2025-08-22	165.6500	169.840000	164.2750	167.0000	+1.718%	1,576,481	-17.090%
2025-08-21	165.6900	165.910000	162.8800	164.1800	-1.636%	710,818	-15.666%
2025-08-20	167.5900	168.250000	166.1500	166.9100	-0.400%	947,859	-17.045%
2025-08-19	166.0400	169.290000	165.4100	167.5800	+1.049%	1,037,443	-17.377%
2025-08-18	163.9000	166.510000	163.4300	165.8400	+1.270%	787,019	-16.510%
2025-08-15	165.8300	167.350000	163.4400	163.7600	-1.403%	1,829,568	-15.449%
2025-08-14	166.2000	166.490000	163.9200	166.0900	-0.830%	1,183,317	-16.636%
2025-08-13	164.3900	167.705000	163.5401	167.4800	+2.085%	1,179,955	-17.327%
2025-08-12	161.0200	164.760000	160.5600	164.0600	+2.441%	1,212,876	-15.604%
2025-08-11	162.6600	165.000000	159.7818	160.1500	-1.700%	1,174,822	-13.544%
2025-08-08	162.7000	163.645000	162.0500	162.9200	+0.642%	1,066,641	-15.014%
2025-08-07	166.9100	167.185000	160.4328	161.8800	-2.193%	1,869,838	-14.468%
2025-08-06	167.6900	169.999900	159.6900	165.5100	+0.163%	2,705,763	-16.343%
2025-08-05	172.3300	173.380000	165.0400	165.2400	-4.008%	2,352,090	-16.207%
2025-08-04	170.2300	172.200000	168.9400	172.1400	+1.942%	1,316,718	-19.565%
2025-08-01	172.8000	173.090000	167.4700	168.8600	-3.166%	1,165,055	-18.003%
2025-07-31	178.4800	179.270000	173.8500	174.3800	-3.090%	1,408,093	-20.599%
2025-07-30	182.7400	182.740000	178.7300	179.9400	-1.230%	854,885	-23.052%
2025-07-29	182.8300	183.660000	181.0400	182.1800	+0.220%	641,848	-23.998%
2025-07-28	181.7300	182.930000	181.5580	181.7800	+0.353%	545,586	-23.831%
2025-07-25	181.6800	182.280000	180.1400	181.1400	+0.171%	631,856	-23.562%
2025-07-24	179.8400	182.050000	179.5150	180.8300	-0.298%	754,799	-23.431%
2025-07-23	180.6000	182.810000	179.6100	181.3700	+0.722%	792,863	-23.659%
2025-07-22	177.7200	180.740000	177.6900	180.0700	+1.809%	668,333	-23.108%
2025-07-21	179.3200	180.110000	176.7600	176.8700	-1.515%	589,603	-21.717%
2025-07-18	180.8500	181.270000	178.8800	179.5900	-0.222%	833,868	-22.902%
2025-07-17	175.8300	180.900000	175.1200	179.9900	+2.424%	991,406	-23.074%
2025-07-16	176.6400	177.430000	174.1000	175.7300	-0.023%	617,777	-21.209%
2025-07-15	179.2100	179.210000	175.7100	175.7700	-1.086%	972,563	-21.227%
2025-07-14	177.4150	179.285000	175.8600	177.7000	+0.180%	1,118,354	-22.082%
2025-07-11	178.0600	178.615000	176.9600	177.3800	-1.291%	775,092	-21.942%
2025-07-10	180.8300	182.900000	179.6000	179.7000	-0.581%	962,544	-22.949%
2025-07-09	181.5900	182.190000	177.5350	180.7500	+0.055%	791,000	-23.397%
2025-07-08	178.0100	181.615000	177.8600	180.6500	+1.855%	847,623	-23.355%
2025-07-07	180.8600	182.440000	177.1850	177.3600	-2.619%	737,509	-21.933%
2025-07-03	183.3700	183.910000	181.9200	182.1300	-0.388%	494,408	-23.977%
2025-07-02	181.0000	182.980000	179.5700	182.8400	+0.927%	738,210	-24.273%
2025-07-01	178.5800	183.700000	177.2900	181.1600	+1.439%	958,401	-23.570%
2025-06-30	178.0000	179.385000	176.9098	178.5900	+0.665%	937,061	-22.470%
2025-06-27	178.0800	179.060000	176.3510	177.4100	+0.073%	2,773,832	-21.955%
2025-06-26	178.9750	179.510000	175.8000	177.2800	-0.309%	933,622	-21.898%
2025-06-25	180.6000	181.020000	176.6150	177.8300	-1.118%	1,022,437	-22.139%
2025-06-24	175.7200	180.450000	174.4301	179.8400	+3.493%	1,340,718	-23.009%
2025-06-23	170.6200	174.430000	170.0500	173.7700	+1.846%	1,268,131	-20.320%
2025-06-20	171.8700	172.370000	169.2800	170.6200	+0.365%	2,210,517	-18.849%
2025-06-18	170.3200	172.190000	169.4900	170.0000	-0.468%	1,240,383	-18.553%
2025-06-17	171.4700	173.700000	170.4100	170.8000	-0.899%	1,025,696	-18.934%
2025-06-16	171.9150	173.650000	171.1900	172.3500	+1.132%	1,477,151	-19.663%
2025-06-13	172.4500	173.670000	169.9600	170.4200	-2.478%	1,116,084	-18.754%
2025-06-12	175.6900	176.210000	173.8650	174.7500	-0.569%	971,162	-20.767%
2025-06-11	179.4800	179.999900	175.2600	175.7500	-1.667%	785,505	-21.218%
2025-06-10	177.9100	179.120000	176.8200	178.7300	+0.733%	1,368,972	-22.531%
2025-06-09	179.5100	180.020000	177.2300	177.4300	-0.454%	1,038,612	-21.964%
2025-06-06	177.7100	178.940000	176.6350	178.2400	+1.371%	615,364	-22.318%
2025-06-05	176.6100	177.780000	175.3400	175.8300	-0.549%	1,130,143	-21.253%
2025-06-04	179.6200	180.420000	176.7300	176.8000	-1.422%	1,005,719	-21.686%
2025-06-03	175.4600	179.670000	174.7000	179.3500	+2.626%	819,461	-22.799%
2025-06-02	176.8700	177.440000	171.1600	174.7600	-3.105%	2,285,210	-20.771%
2025-05-30	181.4100	182.010000	178.5500	180.3600	-1.091%	1,046,284	-23.231%
2025-05-29	185.1600	185.160000	181.0100	182.3500	-0.540%	617,254	-24.069%
2025-05-28	185.5400	186.695000	183.1700	183.3400	-1.281%	927,624	-24.479%
2025-05-27	185.3400	185.940000	182.7900	185.7200	+1.954%	993,828	-25.447%
2025-05-23	178.5100	183.245000	177.4200	182.1600	-0.665%	1,359,784	-23.990%
2025-05-22	181.6600	184.520000	180.6900	183.3800	+0.858%	1,162,904	-24.496%
2025-05-21	186.7400	187.315000	181.4100	181.8200	-3.339%	970,884	-23.848%
2025-05-20	187.4400	189.280000	186.8200	188.1000	+0.032%	770,723	-26.390%
2025-05-19	186.6500	189.450000	186.6400	188.0400	-0.524%	912,581	-26.367%
2025-05-16	187.9100	189.330000	186.8250	189.0300	+0.318%	961,668	-26.752%
2025-05-15	188.8600	190.080000	187.1400	188.4300	-0.491%	1,611,426	-26.519%
2025-05-14	190.7900	192.300000	189.3400	189.3600	-0.692%	2,171,926	-26.880%
2025-05-13	188.8200	191.700000	188.7450	190.6800	+0.985%	1,637,406	-27.386%
2025-05-12	186.0000	190.060000	185.1200	188.8200	+5.521%	1,652,607	-26.671%
2025-05-09	180.9800	181.690000	178.8400	178.9400	-0.639%	1,101,319	-22.622%
2025-05-08	177.6900	183.180000	177.6900	180.0900	+2.604%	2,409,989	-23.116%
2025-05-07	163.4600	177.280000	162.4600	175.5200	+7.070%	2,701,839	-21.114%
2025-05-06	164.1200	166.040000	163.1300	163.9300	-1.098%	1,391,567	-15.537%
2025-05-05	164.8900	167.680000	164.8900	165.7500	-0.647%	879,374	-16.465%
2025-05-02	165.6200	167.540000	164.5450	166.8300	+2.728%	1,768,016	-17.005%
2025-05-01	160.9000	163.540000	159.0100	162.4000	+1.146%	1,474,519	-14.741%
2025-04-30	158.3000	160.940000	156.4100	160.5600	+0.375%	877,111	-13.764%
2025-04-29	157.5500	160.600000	156.3600	159.9600	+0.864%	1,004,086	-13.441%
2025-04-28	158.9750	159.800000	155.9500	158.5900	+0.405%	1,066,193	-12.693%
2025-04-25	157.7400	158.320000	155.7800	157.9500	-0.623%	1,042,344	-12.339%
2025-04-24	155.9000	159.060000	154.3150	158.9400	+2.635%	960,997	-12.885%
2025-04-23	155.6400	159.170000	154.0400	154.8600	+1.861%	1,106,400	-10.590%
2025-04-22	149.9100	152.590000	149.9100	152.0300	+2.432%	959,252	-8.926%
2025-04-21	149.7000	150.745000	146.9800	148.4200	-2.014%	1,476,421	-6.711%
2025-04-17	149.9400	152.735000	149.3100	151.4700	+1.815%	1,166,891	-8.589%
2025-04-16	148.8900	151.156800	147.3200	148.7700	-1.366%	778,112	-6.930%
2025-04-15	151.7600	153.565000	150.1568	150.8300	-0.600%	908,740	-8.201%
2025-04-14	151.7800	153.230000	149.1910	151.7400	+1.976%	1,441,391	-8.752%
2025-04-11	145.2100	149.590000	143.6100	148.8000	+1.431%	1,815,290	-6.949%
2025-04-10	154.4650	155.080000	144.1800	146.7000	-8.014%	2,816,855	-5.617%
2025-04-09	145.8700	160.620000	142.2301	159.4800	+9.210%	3,086,708	-13.180%
2025-04-08	152.0600	153.570000	143.8310	146.0300	-0.795%	2,175,527	-5.184%
2025-04-07	141.4500	147.690000	137.3100	147.2000	+1.876%	3,846,242	-5.937%
2025-04-04	149.7000	149.700000	141.8000	144.4900	-4.671%	4,384,230	-4.173%
2025-04-03	157.2900	158.180000	150.3900	151.5700	-7.843%	3,559,315	-8.649%
2025-04-02	160.3200	165.430000	160.1700	164.4700	+1.475%	860,077	-15.814%
2025-04-01	160.4900	163.310000	159.3700	162.0800	+1.136%	1,285,135	-14.573%
2025-03-31	161.4300	161.690000	158.7600	160.2600	-0.774%	1,245,118	-13.603%
2025-03-28	163.0800	165.000000	160.9600	161.5100	-1.422%	1,317,391	-14.272%
2025-03-27	164.3700	164.700000	161.1900	163.8400	-2.086%	1,499,622	-15.491%
2025-03-26	169.2600	169.740000	165.8800	167.3300	-0.706%	943,059	-17.253%
2025-03-25	170.2700	171.120000	167.4700	168.5200	-1.051%	810,730	-17.838%
2025-03-24	169.1700	170.700000	167.6050	170.3100	+2.863%	770,150	-18.701%
2025-03-21	166.2900	166.640000	164.5050	165.5700	-1.499%	1,977,785	-16.374%
2025-03-20	171.4000	171.995000	167.6300	168.0900	-2.748%	1,388,618	-17.627%
2025-03-19	172.0800	174.357400	170.0800	172.8400	+1.218%	1,105,784	-19.891%
2025-03-18	170.3200	171.575000	169.7155	170.7600	+0.076%	904,196	-18.915%
2025-03-17	165.7800	172.690000	165.7800	170.6300	+2.174%	1,288,909	-18.854%
2025-03-14	165.4200	167.330000	164.7350	167.0000	+2.141%	791,855	-17.090%
2025-03-13	166.6500	168.020000	162.8400	163.5000	-1.896%	1,064,841	-15.315%
2025-03-12	166.4800	168.770000	164.7000	166.6600	+0.367%	1,525,341	-16.921%
2025-03-11	169.5100	170.660000	164.9600	166.0500	-2.041%	1,487,548	-16.615%
2025-03-10	167.9100	171.340000	167.1300	169.5100	+0.677%	1,733,817	-18.318%
2025-03-07	167.2600	168.780000	164.9800	168.3700	+0.664%	2,322,220	-17.764%
2025-03-06	171.2800	172.820000	167.1150	167.2600	-3.088%	1,541,481	-17.219%
2025-03-05	171.3600	173.550000	168.8900	172.5900	+0.741%	803,271	-19.775%
2025-03-04	171.6200	174.100000	170.0900	171.3200	-0.684%	1,336,121	-19.180%
2025-03-03	179.6000	179.600000	171.6400	172.5000	-3.199%	1,433,315	-19.733%
2025-02-28	179.0000	179.860000	175.1400	178.2000	-0.447%	1,640,683	-22.301%
2025-02-27	180.1800	181.580000	178.5600	179.0000	-0.682%	1,295,019	-22.648%
2025-02-26	183.0100	183.590000	179.4450	180.2300	-1.287%	745,219	-23.176%
2025-02-25	185.2400	187.195000	182.3900	182.5800	-2.202%	1,270,522	-24.165%
2025-02-24	186.8900	188.410000	185.1200	186.6900	+0.102%	1,276,218	-25.834%
2025-02-21	192.4700	192.815000	186.3100	186.5000	-3.268%	977,052	-25.759%
2025-02-20	194.9500	194.985000	192.1800	192.8000	-0.874%	847,054	-28.185%
2025-02-19	191.4900	194.730000	190.8650	194.5000	+1.060%	945,200	-28.812%
2025-02-18	190.2800	192.640000	188.0000	192.4600	+1.621%	1,194,026	-28.058%
2025-02-14	188.0200	191.810000	187.2100	189.3900	+0.960%	1,718,242	-26.892%
2025-02-13	188.9700	189.765000	187.5700	187.5900	-0.715%	1,077,566	-26.190%
2025-02-12	189.4100	190.740000	187.8500	188.9400	-1.460%	862,888	-26.717%
2025-02-11	190.0600	192.900000	190.0600	191.7400	+0.089%	787,079	-27.788%
2025-02-10	194.0200	194.020000	189.5800	191.5700	-0.234%	1,246,855	-27.724%
2025-02-07	199.7700	200.275000	191.1500	192.0200	-3.923%	1,428,380	-27.893%
2025-02-06	204.8100	205.000000	198.1700	199.8600	-3.042%	1,925,911	-30.722%
2025-02-05	222.9100	222.920000	203.5100	206.1300	+3.406%	3,756,077	-32.829%
2025-02-04	195.9900	200.650000	195.7500	199.3400	+0.454%	2,024,617	-30.541%
2025-02-03	196.2800	200.270000	194.2700	198.4400	-0.352%	1,720,666	-30.226%
2025-01-31	197.7000	200.890000	197.7000	199.1400	+0.698%	1,552,466	-30.471%
2025-01-30	198.4900	199.010000	196.7500	197.7600	+1.140%	1,139,518	-29.986%
2025-01-29	195.2800	195.869900	193.8050	195.5300	+0.395%	883,551	-29.187%
2025-01-28	194.0400	194.940000	191.7400	194.7600	+0.371%	1,366,935	-28.907%
2025-01-27	191.8900	194.480000	190.9900	194.0400	-0.559%	1,110,695	-28.644%
2025-01-24	198.0600	198.470000	194.8900	195.1300	-1.195%	934,045	-29.042%
2025-01-23	193.6900	198.110000	192.5100	197.4900	+1.642%	1,305,403	-29.890%
2025-01-22	191.5500	194.880000	191.5400	194.3000	+1.414%	907,353	-28.739%
2025-01-21	189.8900	192.540000	189.1000	191.5900	+1.515%	890,861	-27.731%
2025-01-17	190.4100	190.410000	187.0800	188.7300	+0.501%	949,627	-26.636%
2025-01-16	187.0900	188.860000	185.0200	187.7900	+0.176%	936,313	-26.269%
2025-01-15	189.2100	191.190000	186.6057	187.4600	+0.482%	2,191,999	-26.139%
2025-01-14	181.9600	187.800000	180.7000	186.5600	+3.117%	1,925,288	-25.783%
2025-01-13	182.1500	182.270000	178.9800	180.9200	-1.212%	1,152,255	-23.469%
2025-01-10	179.4700	183.740000	178.6050	183.1400	+0.993%	1,664,069	-24.397%
2025-01-08	179.9700	181.640000	176.0400	181.3400	+0.199%	1,444,780	-23.646%

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

CDW
CDW Corporation
stock NASDAQ