CDW Corporation - Common Stock (CDW)

Historical Prices For CDW Corporation - Common Stock (CDW)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	179.62	180.42	176.73	176.80	1,005,721	176.80
6/03/2025	175.46	179.67	174.70	179.35	819,463	179.35
6/02/2025	176.87	177.44	171.16	174.76	2,285,209	174.76
5/30/2025	181.41	182.01	178.55	180.36	1,046,286	180.36
5/29/2025	185.16	185.16	181.01	182.35	617,255	182.35
5/28/2025	185.54	186.69	183.17	183.34	927,050	183.34
5/27/2025	185.34	185.94	182.79	185.72	993,829	185.72
5/23/2025	178.51	183.25	177.42	182.16	1,359,785	182.16
5/22/2025	181.66	184.52	180.69	183.38	1,162,905	182.75
5/21/2025	186.74	187.31	181.41	181.82	970,885	181.20
5/20/2025	187.44	189.28	186.82	188.10	770,924	187.46
5/19/2025	186.65	189.45	186.64	188.04	912,578	187.40
5/16/2025	187.91	189.33	186.82	189.03	961,669	188.39
5/15/2025	188.86	190.08	187.14	188.43	1,611,923	187.79
5/14/2025	190.79	192.30	189.34	189.36	2,171,927	188.72
5/13/2025	188.82	191.70	188.75	190.68	1,637,408	190.03
5/12/2025	186.00	190.06	185.12	188.82	1,652,463	188.18
5/09/2025	180.98	181.69	178.84	178.94	1,101,320	178.33
5/08/2025	177.69	183.18	177.69	180.09	2,409,969	179.48
5/07/2025	163.46	177.28	162.46	175.52	2,701,839	174.92
5/06/2025	164.12	166.04	163.13	163.93	1,391,568	163.37
5/05/2025	164.89	167.68	164.89	165.75	879,360	165.19
5/02/2025	165.62	167.54	164.54	166.83	1,768,016	166.26
5/01/2025	160.90	163.54	159.01	162.40	1,474,519	161.85
4/30/2025	158.30	160.94	156.41	160.56	877,111	160.01
4/29/2025	157.55	160.60	156.36	159.96	1,004,081	159.41
4/28/2025	158.98	159.80	155.95	158.59	1,066,194	158.05
4/25/2025	157.74	158.32	155.78	157.95	1,042,344	157.41
4/24/2025	155.90	159.06	154.31	158.94	960,091	158.40
4/23/2025	155.64	159.17	154.04	154.86	1,106,437	154.33
4/22/2025	149.91	152.59	149.91	152.03	959,305	151.51
4/21/2025	149.70	150.75	146.98	148.42	1,476,422	147.91
4/17/2025	149.94	152.74	149.31	151.47	1,166,891	150.95
4/16/2025	148.89	151.16	147.32	148.77	777,911	148.26
4/15/2025	151.76	153.56	150.16	150.83	908,712	150.32
4/14/2025	151.78	153.23	149.19	151.74	1,441,391	151.22
4/11/2025	145.21	149.59	143.61	148.80	1,815,290	148.29
4/10/2025	154.46	155.08	144.18	146.70	2,816,854	146.20
4/09/2025	145.87	160.62	142.23	159.48	3,086,709	158.94
4/08/2025	152.06	153.57	143.83	146.04	2,175,527	145.54
4/07/2025	141.45	147.69	137.31	147.20	3,845,820	146.70
4/04/2025	149.70	149.70	141.80	144.49	4,384,232	144.00
4/03/2025	157.29	158.18	150.39	151.57	3,559,318	151.05
4/02/2025	160.32	165.43	160.17	164.47	859,782	163.91
4/01/2025	160.49	163.31	159.37	162.08	1,285,135	161.53
3/31/2025	161.43	161.69	158.76	160.26	1,245,111	159.71
3/28/2025	163.08	165.00	160.96	161.51	1,317,531	160.96
3/27/2025	164.37	164.70	161.19	163.84	1,499,623	163.28
3/26/2025	169.26	169.74	165.88	167.33	1,009,919	166.76
3/25/2025	170.27	171.12	167.47	168.52	815,381	167.95
3/24/2025	169.17	170.70	167.60	170.31	1,011,291	169.73
3/21/2025	166.29	166.64	164.50	165.57	2,061,034	165.01
3/20/2025	171.40	172.00	167.63	168.09	1,574,168	167.52
3/19/2025	172.08	174.36	170.08	172.84	1,192,481	172.25
3/18/2025	170.32	171.57	169.72	170.76	947,676	170.18
3/17/2025	165.78	172.69	165.78	170.63	1,401,550	170.05
3/14/2025	165.42	167.33	164.74	167.00	821,059	166.43
3/13/2025	166.65	168.02	162.84	163.50	1,087,324	162.94
3/12/2025	166.48	168.77	164.70	166.66	1,546,707	166.09
3/11/2025	169.51	170.66	164.96	166.05	1,583,385	165.48
3/10/2025	167.91	171.34	167.13	169.51	1,755,283	168.93
3/07/2025	167.26	168.78	164.98	168.37	2,348,921	167.80
3/06/2025	171.28	172.82	167.12	167.26	1,560,475	166.69
3/05/2025	171.36	173.55	168.89	172.59	1,017,037	172.00