5 DAY PERFORMANCE
-19.49%
1 MONTH PERFORMANCE
-12.03%
3 MONTH PERFORMANCE
-5.94%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-25.11%
CDW Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $147.23 | $144.73 (-1.7%) | $148.79 | $143.67 | 553.53 K | $18.43 B |
| 09/18/2026 | $149.20 | $146.19 (-2.02%) | $149.20 | $144.69 | 2.87 M | $18.57 B |
| 09/17/2026 | $150.71 | $149.20 (-1%) | $151.50 | $148.45 | 1.26 M | $18.95 B |
| 09/16/2026 | $152.38 | $149.96 (-1.59%) | $154.19 | $148.59 | 969.70 K | $19.04 B |
| 09/15/2026 | $151.73 | $153.74 (1.32%) | $154.35 | $150.94 | 1.42 M | $19.52 B |
| 09/14/2026 | $153.79 | $151.70 (-1.36%) | $154.99 | $148.04 | 1.25 M | $19.27 B |
| 09/11/2026 | $144.81 | $153.79 (6.2%) | $154.85 | $144.81 | 1.77 M | $19.53 B |
| 09/10/2026 | $142.37 | $142.60 (0.16%) | $145.30 | $141.00 | 1.13 M | $18.11 B |
| 09/09/2026 | $144.09 | $142.37 (-1.19%) | $145.58 | $140.91 | 1.80 M | $18.08 B |
| 09/08/2026 | $152.00 | $144.48 (-4.95%) | $152.00 | $143.63 | 2.22 M | $18.35 B |
| 09/04/2026 | $153.01 | $152.38 (-0.41%) | $154.12 | $149.16 | 1.29 M | $19.35 B |
| 09/03/2026 | $148.93 | $153.92 (3.35%) | $158.04 | $148.64 | 1.70 M | $19.55 B |
| 09/02/2026 | $151.99 | $148.67 (-2.18%) | $153.76 | $148.53 | 1.44 M | $18.88 B |
| 09/01/2026 | $151.58 | $150.30 (-0.84%) | $152.93 | $148.07 | 1.66 M | $19.09 B |
| 08/31/2026 | $148.36 | $151.58 (2.17%) | $152.63 | $147.40 | 2.23 M | $19.25 B |
| 08/28/2026 | $150.00 | $147.69 (-1.54%) | $154.15 | $147.02 | 1.64 M | $18.76 B |
| 08/27/2026 | $141.77 | $148.97 (5.08%) | $149.80 | $141.45 | 2.07 M | $18.92 B |
| 08/26/2026 | $143.58 | $141.46 (-1.48%) | $143.58 | $138.93 | 1.21 M | $17.97 B |
| 08/25/2026 | $131.88 | $142.09 (7.74%) | $142.30 | $130.56 | 1.76 M | $18.05 B |
| 08/24/2026 | $135.64 | $132.51 (-2.31%) | $138.33 | $130.72 | 1.60 M | $16.83 B |
| 08/21/2026 | $134.09 | $137.25 (2.36%) | $140.74 | $132.27 | 2.07 M | $17.43 B |
| 08/20/2026 | $137.20 | $133.54 (-2.67%) | $139.90 | $133.25 | 2.40 M | $16.96 B |
| 08/19/2026 | $135.00 | $137.20 (1.63%) | $138.76 | $133.63 | 2.27 M | $17.42 B |
| 08/18/2026 | $134.79 | $134.97 (0.13%) | $137.16 | $134.12 | 1.27 M | $17.14 B |
| 08/17/2026 | $139.77 | $135.30 (-3.2%) | $140.95 | $134.32 | 1.24 M | $17.18 B |
| 08/14/2026 | $142.97 | $139.42 (-2.48%) | $142.97 | $138.75 | 1.17 M | $17.71 B |
| 08/13/2026 | $136.13 | $142.05 (4.35%) | $142.34 | $136.13 | 1.47 M | $18.04 B |
| 08/12/2026 | $135.80 | $136.67 (0.64%) | $137.15 | $132.68 | 1.15 M | $17.36 B |
| 08/11/2026 | $135.29 | $135.37 (0.06%) | $136.95 | $134.35 | 1.28 M | $17.19 B |
| 08/10/2026 | $135.00 | $136.43 (1.06%) | $137.31 | $134.38 | 1.48 M | $17.33 B |
| 08/07/2026 | $141.17 | $135.81 (-3.8%) | $141.72 | $135.53 | 2.39 M | $17.25 B |
| 08/06/2026 | $138.79 | $141.97 (2.29%) | $144.13 | $137.58 | 2.89 M | $18.03 B |
| 08/05/2026 | $115.45 | $140.10 (21.35%) | $143.67 | $113.00 | 5.81 M | $17.79 B |
| 08/04/2026 | $146.73 | $154.00 (4.95%) | $154.50 | $146.36 | 2.93 M | $19.56 B |
| 08/03/2026 | $149.45 | $147.70 (-1.17%) | $151.22 | $147.60 | 1.80 M | $18.76 B |
| 07/31/2026 | $144.76 | $147.81 (2.11%) | $148.42 | $142.84 | 1.11 M | $19.07 B |
| 07/30/2026 | $146.31 | $145.56 (-0.51%) | $146.31 | $141.95 | 1.54 M | $18.78 B |
| 07/29/2026 | $145.00 | $147.92 (2.01%) | $151.17 | $143.71 | 2.56 M | $19.08 B |
| 07/28/2026 | $139.64 | $144.03 (3.14%) | $144.39 | $138.24 | 1.44 M | $18.58 B |
| 07/27/2026 | $135.34 | $138.04 (1.99%) | $138.77 | $135.24 | 1.03 M | $17.81 B |
| 07/24/2026 | $130.26 | $133.82 (2.73%) | $134.43 | $129.79 | 732.00 K | $17.26 B |
| 07/23/2026 | $130.59 | $130.18 (-0.31%) | $132.39 | $128.84 | 1.67 M | $16.79 B |
| 07/22/2026 | $130.22 | $129.83 (-0.3%) | $130.96 | $127.71 | 2.12 M | $16.75 B |
| 07/21/2026 | $130.01 | $129.72 (-0.22%) | $131.41 | $127.39 | 1.74 M | $16.73 B |
| 07/20/2026 | $132.47 | $130.01 (-1.86%) | $133.54 | $127.69 | 1.96 M | $16.77 B |
| 07/17/2026 | $133.93 | $133.24 (-0.52%) | $135.59 | $131.09 | 2.30 M | $17.19 B |
| 07/16/2026 | $131.10 | $134.34 (2.47%) | $136.85 | $128.99 | 3.37 M | $17.33 B |
| 07/15/2026 | $139.59 | $130.86 (-6.25%) | $140.27 | $129.60 | 1.98 M | $16.88 B |
| 07/14/2026 | $142.74 | $139.38 (-2.35%) | $144.19 | $138.90 | 1.72 M | $17.98 B |
| 07/13/2026 | $144.99 | $144.35 (-0.44%) | $145.80 | $142.94 | 2.31 M | $18.62 B |
| 07/10/2026 | $144.97 | $144.39 (-0.4%) | $144.97 | $142.22 | 1.14 M | $18.63 B |
| 07/09/2026 | $136.40 | $140.21 (2.79%) | $141.15 | $134.63 | 2.87 M | $18.09 B |
| 07/08/2026 | $137.79 | $137.72 (-0.05%) | $139.71 | $136.59 | 1.75 M | $17.77 B |
| 07/07/2026 | $135.44 | $139.23 (2.8%) | $139.46 | $134.09 | 1.75 M | $17.96 B |
| 07/06/2026 | $133.01 | $134.19 (0.89%) | $136.96 | $131.42 | 1.57 M | $17.31 B |
| 07/02/2026 | $138.41 | $133.37 (-3.64%) | $139.30 | $133.12 | 1.16 M | $17.20 B |
| 07/01/2026 | $140.32 | $138.41 (-1.36%) | $144.33 | $138.12 | 1.77 M | $17.85 B |
| 06/30/2026 | $138.31 | $140.64 (1.68%) | $142.53 | $137.60 | 2.15 M | $18.14 B |
| 06/29/2026 | $134.23 | $139.82 (4.16%) | $140.10 | $133.48 | 1.94 M | $18.04 B |
| 06/26/2026 | $127.57 | $133.30 (4.49%) | $133.53 | $127.57 | 2.75 M | $17.20 B |
| 06/25/2026 | $131.75 | $128.02 (-2.83%) | $133.72 | $127.64 | 1.21 M | $16.51 B |
| 06/24/2026 | $129.92 | $130.22 (0.23%) | $132.38 | $128.20 | 2.12 M | $16.80 B |
| 06/23/2026 | $127.38 | $130.06 (2.1%) | $131.50 | $125.16 | 2.39 M | $16.78 B |
| 06/22/2026 | $128.37 | $123.57 (-3.74%) | $128.37 | $123.09 | 1.76 M | $15.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
