CDW - CDW Corp
99.3
-3.240 -3.263%
Share volume: 4,030,215
Last Updated: 05-12-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.75%
PREVIOUS CLOSE
CHG
CHG%
$102.54
-3.24
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $103.40 | $103.40 | $103.68 | $103.68 | $97.12 | $97.12 | $99.30 | $99.30 | 4,030,215 | $4,030,215.00 |
| 05-11-2026 | $103.86 | $103.86 | $105.13 | $105.13 | $101.51 | $101.51 | $102.54 | $102.54 | 3,248,719 | $3,248,719.00 |
| 05-08-2026 | $109.64 | $109.64 | $110.15 | $110.15 | $104.41 | $104.41 | $104.79 | $104.79 | 2,688,465 | $2,688,465.00 |
| 05-07-2026 | $109.51 | $109.51 | $113.58 | $113.58 | $108.31 | $108.31 | $110.20 | $110.20 | 4,067,282 | $4,067,282.00 |
| 05-06-2026 | $127.50 | $127.50 | $128.35 | $128.35 | $106.00 | $106.00 | $109.00 | $109.00 | 6,330,470 | $6,330,470.00 |
| 05-05-2026 | $135.37 | $135.37 | $138.45 | $138.45 | $134.79 | $134.79 | $136.80 | $136.80 | 2,235,378 | $2,235,378.00 |
| 05-04-2026 | $135.91 | $135.91 | $137.85 | $137.85 | $135.10 | $135.10 | $135.30 | $135.30 | 3,058,867 | $3,058,867.00 |
| 05-01-2026 | $138.37 | $138.37 | $138.81 | $138.81 | $134.85 | $134.85 | $136.03 | $136.03 | 1,013,039 | $1,013,039.00 |
| 04-30-2026 | $135.20 | $135.20 | $137.29 | $137.29 | $133.59 | $133.59 | $136.91 | $136.91 | 1,228,853 | $1,228,853.00 |
| 04-29-2026 | $133.40 | $133.40 | $136.60 | $136.60 | $132.04 | $132.04 | $135.56 | $135.56 | 1,409,612 | $1,409,612.00 |