CDW Corporation - Common Stock (CDW)

Historical Prices For CDW Corporation - Common Stock (CDW)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	142.99	145.16	142.42	143.68	963,958	143.68
12/02/2025	143.44	144.79	141.93	144.16	932,727	144.16
12/01/2025	143.46	145.03	142.23	143.03	1,165,878	143.03
11/28/2025	144.23	145.08	142.47	144.22	541,463	144.22
11/26/2025	143.23	145.38	142.39	144.40	1,143,827	144.40
11/25/2025	143.87	144.97	142.30	143.23	1,164,020	143.23
11/24/2025	140.90	142.47	139.47	141.92	1,746,619	141.29
11/21/2025	136.62	142.41	135.63	140.20	2,063,062	139.58
11/20/2025	141.66	142.15	135.92	136.64	1,427,277	136.03
11/19/2025	139.49	140.44	138.08	139.71	1,054,614	139.09
11/18/2025	140.04	141.76	138.69	139.81	1,225,159	139.19
11/17/2025	144.75	144.99	138.80	140.24	1,415,926	139.62
11/14/2025	145.57	149.33	144.48	145.08	1,832,624	144.44
11/13/2025	146.02	150.35	146.02	146.75	1,850,643	146.10
11/12/2025	143.52	148.04	143.29	147.39	1,916,190	146.74
11/11/2025	143.53	144.00	140.98	142.67	1,484,088	142.04
11/10/2025	143.66	144.25	139.63	143.31	1,573,978	142.67
11/07/2025	141.17	144.06	139.37	142.45	1,560,995	141.82
11/06/2025	145.64	146.53	140.64	141.62	1,671,897	140.99
11/05/2025	142.21	146.68	141.11	146.32	2,743,394	145.67
11/04/2025	152.13	155.28	138.52	141.66	3,577,867	141.03
11/03/2025	159.41	161.00	153.86	154.83	2,451,789	154.14
10/31/2025	155.69	160.65	155.20	159.37	1,143,811	158.66
10/30/2025	157.32	159.16	156.57	156.80	1,092,389	156.10
10/29/2025	155.92	158.12	154.75	157.32	1,643,502	156.62
10/28/2025	158.66	158.91	154.66	156.16	934,100	155.47
10/27/2025	159.00	160.83	156.38	159.23	1,832,734	158.52
10/24/2025	160.49	161.06	157.45	158.16	1,141,375	157.46
10/23/2025	156.32	159.37	154.85	158.48	1,047,506	157.78
10/22/2025	157.33	161.10	156.25	156.36	2,284,488	155.67
10/21/2025	153.80	157.37	153.80	156.53	1,090,772	155.84
10/20/2025	153.12	155.66	153.12	155.38	1,058,369	154.69
10/17/2025	150.64	153.41	150.23	152.45	1,431,496	151.77
10/16/2025	150.05	151.40	146.81	151.10	1,546,139	150.43
10/15/2025	151.72	152.38	148.59	148.83	966,912	148.17
10/14/2025	145.83	151.07	145.83	150.33	1,336,718	149.66
10/13/2025	148.01	148.34	145.21	147.51	1,350,008	146.85
10/10/2025	151.86	152.44	144.90	145.04	1,458,809	144.40
10/09/2025	156.92	156.96	150.98	151.79	1,150,880	151.12
10/08/2025	155.16	157.11	154.03	156.92	1,191,581	156.22
10/07/2025	157.59	158.66	154.51	155.25	877,365	154.56
10/06/2025	160.82	161.50	157.20	157.35	1,155,483	156.65
10/03/2025	159.58	162.47	159.13	159.27	1,036,183	158.56
10/02/2025	159.23	160.56	158.59	159.42	1,028,897	158.71
10/01/2025	159.28	160.56	158.74	158.99	1,147,960	158.28
9/30/2025	162.00	162.00	157.98	159.28	1,416,613	158.57
9/29/2025	166.06	167.00	162.05	162.25	1,005,299	161.53
9/26/2025	157.67	164.76	156.77	164.37	1,499,068	163.64
9/25/2025	158.74	159.07	156.66	156.97	1,682,784	156.27
9/24/2025	164.04	164.60	159.32	160.47	2,370,806	159.76
9/23/2025	164.86	165.74	163.29	164.58	1,252,001	163.85
9/22/2025	161.01	165.67	160.74	164.16	1,598,871	163.43
9/19/2025	162.51	163.32	161.00	161.15	2,889,619	160.44
9/18/2025	168.57	168.68	161.99	162.87	2,143,667	162.15
9/17/2025	166.22	169.20	164.60	167.29	1,244,117	166.55
9/16/2025	163.89	166.58	162.59	166.15	1,452,567	165.41
9/15/2025	164.51	167.05	162.75	163.13	1,289,788	162.41
9/12/2025	165.05	166.19	163.93	164.29	1,120,719	163.56
9/11/2025	171.55	171.55	164.01	165.73	2,040,024	164.99
9/10/2025	167.93	170.97	167.10	170.77	1,795,900	170.01
9/09/2025	167.97	169.50	167.11	168.95	1,085,005	168.20
9/08/2025	169.81	169.97	166.50	167.85	1,194,430	167.10
9/05/2025	166.96	170.73	165.64	169.73	1,439,017	168.98
9/04/2025	163.68	166.75	161.77	166.25	1,198,612	165.51