CDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 179.00 | 179.86 | 175.14 | 178.20 | -0.80 | -0.45% | 1,677,567 |
| Feb 27, 2025 | 180.18 | 181.58 | 178.56 | 179.00 | -1.23 | -0.68% | 1,355,873 |
| Feb 26, 2025 | 183.01 | 183.59 | 179.45 | 180.23 | -2.35 | -1.29% | 769,663 |
| Feb 25, 2025 | 185.24 | 187.20 | 182.39 | 182.58 | -4.11 | -2.20% | 1,304,022 |
| Feb 24, 2025 | 186.89 | 188.41 | 185.12 | 186.69 | 0.19 | 0.10% | 1,292,065 |
| Feb 21, 2025 | 192.47 | 192.82 | 186.31 | 186.50 | -6.30 | -3.27% | 995,200 |
| Feb 20, 2025 | 194.95 | 194.99 | 192.18 | 192.80 | -1.70 | -0.87% | 915,230 |
| Feb 19, 2025 | 191.49 | 194.73 | 190.87 | 194.50 | 2.04 | 1.06% | 966,425 |
| Feb 18, 2025 | 190.28 | 192.64 | 188.00 | 192.46 | 3.07 | 1.62% | 1,234,943 |
| Feb 14, 2025 | 188.02 | 191.81 | 187.21 | 189.39 | 1.80 | 0.96% | 1,734,000 |
| Feb 13, 2025 | 188.97 | 189.77 | 187.57 | 187.59 | -1.35 | -0.71% | 1,120,600 |
| Feb 12, 2025 | 189.41 | 190.74 | 187.85 | 188.94 | -2.80 | -1.46% | 884,421 |
| Feb 11, 2025 | 190.06 | 192.90 | 190.06 | 191.74 | 0.17 | 0.09% | 797,114 |
| Feb 10, 2025 | 194.02 | 194.02 | 189.58 | 191.57 | -0.45 | -0.23% | 1,280,400 |
| Feb 7, 2025 | 199.77 | 200.28 | 191.15 | 192.02 | -7.84 | -3.92% | 1,470,638 |
| Feb 6, 2025 | 204.81 | 205.00 | 198.17 | 199.86 | -6.27 | -3.04% | 1,967,841 |
| Feb 5, 2025 | 222.91 | 222.92 | 203.51 | 206.13 | 6.79 | 3.41% | 3,808,800 |
| Feb 4, 2025 | 195.99 | 200.65 | 195.75 | 199.34 | 0.90 | 0.45% | 2,050,516 |
| Feb 3, 2025 | 196.28 | 200.27 | 194.27 | 198.44 | -0.70 | -0.35% | 1,764,300 |
| Jan 31, 2025 | 197.70 | 200.89 | 197.70 | 199.14 | 1.38 | 0.70% | 1,573,716 |
| Jan 30, 2025 | 198.49 | 199.01 | 196.75 | 197.76 | 2.23 | 1.14% | 1,153,125 |
| Jan 29, 2025 | 195.28 | 195.87 | 193.81 | 195.53 | 0.77 | 0.40% | 891,055 |
| Jan 28, 2025 | 194.04 | 194.94 | 191.74 | 194.76 | 0.72 | 0.37% | 1,378,200 |
| Jan 27, 2025 | 191.89 | 194.48 | 190.99 | 194.04 | -1.09 | -0.56% | 1,135,022 |
| Jan 24, 2025 | 198.06 | 198.47 | 194.89 | 195.13 | -2.36 | -1.19% | 940,600 |
| Jan 23, 2025 | 193.69 | 198.11 | 192.51 | 197.49 | 3.19 | 1.64% | 1,319,134 |
| Jan 22, 2025 | 191.55 | 194.88 | 191.54 | 194.30 | 2.71 | 1.41% | 935,115 |
| Jan 21, 2025 | 189.89 | 192.54 | 189.10 | 191.59 | 2.86 | 1.52% | 910,373 |
| Jan 17, 2025 | 190.41 | 190.41 | 187.08 | 188.73 | 0.94 | 0.50% | 963,442 |
| Jan 16, 2025 | 187.09 | 188.86 | 185.02 | 187.79 | 0.33 | 0.18% | 952,000 |
| Jan 15, 2025 | 189.21 | 191.19 | 186.61 | 187.46 | 0.90 | 0.48% | 2,214,200 |
| Jan 14, 2025 | 181.96 | 187.80 | 180.70 | 186.56 | 5.64 | 3.12% | 1,947,800 |
| Jan 13, 2025 | 182.15 | 182.27 | 178.98 | 180.92 | -2.22 | -1.21% | 1,162,955 |
| Jan 10, 2025 | 179.47 | 183.74 | 178.61 | 183.14 | 1.80 | 0.99% | 1,784,004 |
| Jan 8, 2025 | 179.97 | 181.64 | 176.04 | 181.34 | 0.36 | 0.20% | 1,473,800 |
| Jan 7, 2025 | 179.58 | 183.77 | 179.58 | 180.98 | 1.69 | 0.94% | 1,626,100 |
| Jan 6, 2025 | 174.90 | 180.56 | 174.90 | 179.29 | 5.06 | 2.90% | 1,518,719 |
| Jan 3, 2025 | 171.29 | 174.62 | 170.10 | 174.23 | 4.20 | 2.47% | 947,646 |
| Jan 2, 2025 | 174.53 | 175.44 | 168.43 | 170.03 | -4.01 | -2.30% | 996,686 |
| Dec 31, 2024 | 174.56 | 175.63 | 173.16 | 174.04 | 0.69 | 0.40% | 711,716 |
| Dec 30, 2024 | 174.59 | 174.59 | 171.04 | 173.35 | -2.46 | -1.40% | 776,800 |
| Dec 27, 2024 | 176.55 | 177.69 | 174.77 | 175.81 | -1.31 | -0.74% | 639,394 |
| Dec 26, 2024 | 174.29 | 177.42 | 174.29 | 177.12 | 0.78 | 0.44% | 944,400 |
| Dec 24, 2024 | 175.50 | 176.38 | 174.23 | 176.34 | 0.78 | 0.44% | 341,000 |
| Dec 23, 2024 | 173.80 | 175.73 | 173.54 | 175.56 | 1.03 | 0.59% | 854,933 |
| Dec 20, 2024 | 172.05 | 176.12 | 172.05 | 174.53 | 1.25 | 0.72% | 2,590,623 |
| Dec 19, 2024 | 171.50 | 174.57 | 171.20 | 173.28 | 1.79 | 1.04% | 1,279,300 |
| Dec 18, 2024 | 177.14 | 178.01 | 170.68 | 171.49 | -5.17 | -2.93% | 1,310,914 |
| Dec 17, 2024 | 177.97 | 179.31 | 174.66 | 176.66 | -1.13 | -0.64% | 1,443,279 |
| Dec 16, 2024 | 175.89 | 180.92 | 175.00 | 177.79 | 1.73 | 0.98% | 1,197,616 |