CDW - CDW Corp
180.09
4.570 2.538%
Share volume: 2,409,960
Last Updated: 05-08-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.00%
PREVIOUS CLOSE
CHG
CHG%
$175.52
4.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $177.69 | $177.69 | $183.18 | $183.18 | $177.69 | $177.69 | $180.09 | $180.09 | 2,409,960 | $2,409,960.00 |
| 05-07-2025 | $163.46 | $163.46 | $177.28 | $177.28 | $162.46 | $162.46 | $175.52 | $175.52 | 2,701,839 | $2,701,839.00 |
| 05-06-2025 | $164.12 | $164.12 | $166.04 | $166.04 | $163.13 | $163.13 | $163.93 | $163.93 | 1,391,567 | $1,391,567.00 |
| 05-05-2025 | $164.89 | $164.89 | $167.68 | $167.68 | $164.89 | $164.89 | $165.75 | $165.75 | 879,374 | $879,374.00 |
| 05-02-2025 | $165.62 | $165.62 | $167.54 | $167.54 | $164.55 | $164.55 | $166.83 | $166.83 | 1,768,016 | $1,768,016.00 |
| 05-01-2025 | $160.90 | $160.90 | $163.54 | $163.54 | $159.01 | $159.01 | $162.40 | $162.40 | 1,474,519 | $1,474,519.00 |
| 04-30-2025 | $158.30 | $158.30 | $160.94 | $160.94 | $156.41 | $156.41 | $160.56 | $160.56 | 877,111 | $877,111.00 |
| 04-29-2025 | $157.55 | $157.55 | $160.60 | $160.60 | $156.36 | $156.36 | $159.96 | $159.96 | 1,004,086 | $1,004,086.00 |
| 04-28-2025 | $158.98 | $158.98 | $159.80 | $159.80 | $155.95 | $155.95 | $158.59 | $158.59 | 1,066,193 | $1,066,193.00 |
| 04-25-2025 | $157.74 | $157.74 | $158.32 | $158.32 | $155.78 | $155.78 | $157.95 | $157.95 | 1,042,344 | $1,042,344.00 |
