CDW Corporation - Common Stock (CDW)

Historical Prices For CDW Corporation - Common Stock (CDW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	160.32	165.43	160.17	164.47	859,782	164.47
4/01/2025	160.49	163.31	159.37	162.08	1,285,135	162.08
3/31/2025	161.43	161.69	158.76	160.26	1,245,111	160.26
3/28/2025	163.08	165.00	160.96	161.51	1,317,531	161.51
3/27/2025	164.37	164.70	161.19	163.84	1,499,623	163.84
3/26/2025	169.26	169.74	165.88	167.33	1,009,919	167.33
3/25/2025	170.27	171.12	167.47	168.52	815,381	168.52
3/24/2025	169.17	170.70	167.60	170.31	1,011,291	170.31
3/21/2025	166.29	166.64	164.50	165.57	2,061,034	165.57
3/20/2025	171.40	172.00	167.63	168.09	1,574,168	168.09
3/19/2025	172.08	174.36	170.08	172.84	1,192,481	172.84
3/18/2025	170.32	171.57	169.72	170.76	947,676	170.76
3/17/2025	165.78	172.69	165.78	170.63	1,401,550	170.63
3/14/2025	165.42	167.33	164.74	167.00	821,059	167.00
3/13/2025	166.65	168.02	162.84	163.50	1,087,324	163.50
3/12/2025	166.48	168.77	164.70	166.66	1,546,707	166.66
3/11/2025	169.51	170.66	164.96	166.05	1,583,385	166.05
3/10/2025	167.91	171.34	167.13	169.51	1,755,283	169.51
3/07/2025	167.26	168.78	164.98	168.37	2,348,921	168.37
3/06/2025	171.28	172.82	167.12	167.26	1,560,475	167.26
3/05/2025	171.36	173.55	168.89	172.59	1,017,037	172.59
3/04/2025	171.62	174.10	170.09	171.32	1,361,775	171.32
3/03/2025	179.60	179.60	171.64	172.50	1,448,171	172.50
2/28/2025	179.00	179.86	175.14	178.20	1,682,112	178.20
2/27/2025	180.18	181.58	178.56	179.00	1,355,861	179.00
2/26/2025	183.01	183.59	179.44	180.23	769,554	180.23
2/25/2025	185.24	187.19	182.39	182.58	1,304,021	182.58
2/24/2025	186.89	188.41	185.12	186.69	1,291,930	186.06
2/21/2025	192.47	192.81	186.31	186.50	995,189	185.88
2/20/2025	194.95	194.99	192.18	192.80	915,229	192.16
2/19/2025	191.49	194.73	190.87	194.50	966,263	193.85
2/18/2025	190.28	192.64	188.00	192.46	1,234,912	191.82
2/14/2025	188.02	191.81	187.21	189.39	1,733,968	188.76
2/13/2025	188.97	189.76	187.57	187.59	1,120,558	186.96
2/12/2025	189.41	190.74	187.85	188.94	884,248	188.31
2/11/2025	190.06	192.90	190.06	191.74	797,114	191.10
2/10/2025	194.02	194.02	189.58	191.57	1,280,365	190.93
2/07/2025	199.77	200.28	191.15	192.02	1,478,326	191.38
2/06/2025	204.81	205.00	198.17	199.86	1,967,837	199.19
2/05/2025	222.91	222.92	203.51	206.13	3,808,766	205.44
2/04/2025	195.99	200.65	195.75	199.34	2,050,386	198.67
2/03/2025	196.28	200.27	194.27	198.44	1,763,446	197.78
1/31/2025	197.70	200.89	197.70	199.14	1,573,717	198.47
1/30/2025	198.49	199.01	196.75	197.76	1,152,978	197.10
1/29/2025	195.28	195.87	193.81	195.53	891,042	194.88
1/28/2025	194.04	194.94	191.74	194.76	1,378,195	194.11
1/27/2025	191.89	194.48	190.99	194.04	1,134,927	193.39
1/24/2025	198.06	198.47	194.89	195.13	940,554	194.48
1/23/2025	193.69	198.11	192.51	197.49	1,320,048	196.83
1/22/2025	191.55	194.88	191.54	194.30	934,801	193.65
1/21/2025	189.89	192.54	189.10	191.59	910,347	190.95
1/17/2025	190.41	190.41	187.08	188.73	963,443	188.10
1/16/2025	187.09	188.86	185.02	187.79	951,984	187.16
1/15/2025	189.21	191.19	186.61	187.46	2,214,167	186.83
1/14/2025	181.96	187.80	180.70	186.56	1,947,756	185.94
1/13/2025	182.15	182.27	178.98	180.92	1,162,946	180.31
1/10/2025	179.47	183.74	178.60	183.14	1,784,005	182.53
1/08/2025	179.97	181.64	176.04	181.34	1,473,793	180.73
1/07/2025	179.58	183.77	179.58	180.98	1,626,074	180.37
1/06/2025	174.90	180.56	174.90	179.29	1,518,706	178.69
1/03/2025	171.29	174.62	170.09	174.23	947,647	173.65