5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
+1.83%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
+3.02%
1 YEAR PERFORMANCE
-27.89%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $166.35 | $163.96 (-1.43%) | $167.85 | $162.84 | 747,195 | $21.90 B |
| 03/12/2025 | $166.48 | $166.66 (0.11%) | $168.77 | $164.70 | 1.54 M | $22.18 B |
| 03/11/2025 | $169.51 | $166.05 (-2.04%) | $170.66 | $164.96 | 1.58 M | $22.10 B |
| 03/10/2025 | $167.91 | $169.51 (0.95%) | $171.34 | $167.13 | 1.76 M | $22.56 B |
| 03/07/2025 | $167.26 | $168.37 (0.66%) | $168.78 | $164.98 | 2.35 M | $22.41 B |
| 03/06/2025 | $171.28 | $167.26 (-2.35%) | $172.82 | $167.12 | 1.56 M | $22.26 B |
| 03/05/2025 | $171.36 | $172.59 (0.72%) | $173.55 | $168.89 | 1.02 M | $22.97 B |
| 03/04/2025 | $171.62 | $171.32 (-0.17%) | $174.10 | $170.09 | 1.36 M | $22.80 B |
| 03/03/2025 | $179.60 | $172.50 (-3.95%) | $179.60 | $171.64 | 1.45 M | $22.96 B |
| 02/28/2025 | $179.00 | $178.20 (-0.45%) | $179.86 | $175.14 | 1.68 M | $23.72 B |
| 02/27/2025 | $180.18 | $179.00 (-0.65%) | $181.58 | $178.56 | 1.36 M | $23.82 B |
| 02/26/2025 | $183.01 | $180.23 (-1.52%) | $183.59 | $179.45 | 769,663 | $23.99 B |
| 02/25/2025 | $185.24 | $182.58 (-1.44%) | $187.20 | $182.39 | 1.30 M | $24.30 B |
| 02/24/2025 | $186.89 | $186.69 (-0.11%) | $188.41 | $185.12 | 1.29 M | $24.85 B |
| 02/21/2025 | $192.47 | $186.50 (-3.1%) | $192.82 | $186.31 | 995,200 | $24.82 B |
| 02/20/2025 | $194.95 | $192.80 (-1.1%) | $194.99 | $192.18 | 915,230 | $25.66 B |
| 02/19/2025 | $191.49 | $194.50 (1.57%) | $194.73 | $190.87 | 966,425 | $25.89 B |
| 02/18/2025 | $190.28 | $192.46 (1.15%) | $192.64 | $188.00 | 1.23 M | $25.62 B |
| 02/14/2025 | $188.02 | $189.39 (0.73%) | $191.81 | $187.21 | 1.73 M | $25.21 B |
| 02/13/2025 | $188.97 | $187.59 (-0.73%) | $189.77 | $187.57 | 1.12 M | $24.97 B |
| 02/12/2025 | $189.41 | $188.94 (-0.25%) | $190.74 | $187.85 | 884,421 | $25.15 B |
| 02/11/2025 | $190.06 | $191.74 (0.88%) | $192.90 | $190.06 | 797,114 | $25.52 B |
| 02/10/2025 | $194.02 | $191.57 (-1.26%) | $194.02 | $189.58 | 1.28 M | $25.50 B |
| 02/07/2025 | $199.77 | $192.02 (-3.88%) | $200.28 | $191.15 | 1.47 M | $25.56 B |
| 02/06/2025 | $204.81 | $199.86 (-2.42%) | $205.00 | $198.17 | 1.97 M | $26.60 B |
| 02/05/2025 | $222.91 | $206.13 (-7.53%) | $222.92 | $203.51 | 3.81 M | $27.44 B |
| 02/04/2025 | $195.99 | $199.34 (1.71%) | $200.65 | $195.75 | 2.05 M | $26.53 B |
| 02/03/2025 | $196.28 | $198.44 (1.1%) | $200.27 | $194.27 | 1.76 M | $26.41 B |
| 01/31/2025 | $197.70 | $199.14 (0.73%) | $200.89 | $197.70 | 1.57 M | $26.59 B |
| 01/30/2025 | $198.49 | $197.76 (-0.37%) | $199.01 | $196.75 | 1.15 M | $26.40 B |
| 01/29/2025 | $195.28 | $195.53 (0.13%) | $195.87 | $193.81 | 891,055 | $26.10 B |
| 01/28/2025 | $194.04 | $194.76 (0.37%) | $194.94 | $191.74 | 1.38 M | $26.00 B |
| 01/27/2025 | $191.89 | $194.04 (1.12%) | $194.48 | $190.99 | 1.14 M | $25.90 B |
| 01/24/2025 | $198.06 | $195.13 (-1.48%) | $198.47 | $194.89 | 940,600 | $26.05 B |
| 01/23/2025 | $193.69 | $197.49 (1.96%) | $198.11 | $192.51 | 1.32 M | $26.36 B |
| 01/22/2025 | $191.55 | $194.30 (1.44%) | $194.88 | $191.54 | 935,115 | $25.94 B |
| 01/21/2025 | $189.89 | $191.59 (0.9%) | $192.54 | $189.10 | 910,373 | $25.58 B |
| 01/17/2025 | $190.41 | $188.73 (-0.88%) | $190.41 | $187.08 | 963,442 | $25.20 B |
| 01/16/2025 | $187.09 | $187.79 (0.37%) | $188.86 | $185.02 | 952,000 | $25.07 B |
| 01/15/2025 | $189.21 | $187.46 (-0.92%) | $191.19 | $186.61 | 2.21 M | $25.03 B |
| 01/14/2025 | $181.96 | $186.56 (2.53%) | $187.80 | $180.70 | 1.95 M | $24.91 B |
| 01/13/2025 | $182.15 | $180.92 (-0.68%) | $182.27 | $178.98 | 1.16 M | $24.15 B |
| 01/10/2025 | $179.47 | $183.14 (2.04%) | $183.74 | $178.61 | 1.78 M | $24.45 B |
| 01/08/2025 | $179.97 | $181.34 (0.76%) | $181.64 | $176.04 | 1.47 M | $24.21 B |
| 01/07/2025 | $179.58 | $180.98 (0.78%) | $183.77 | $179.58 | 1.63 M | $24.16 B |
| 01/06/2025 | $174.90 | $179.29 (2.51%) | $180.56 | $174.90 | 1.52 M | $23.94 B |
| 01/03/2025 | $171.29 | $174.23 (1.72%) | $174.62 | $170.10 | 947,646 | $23.26 B |
| 01/02/2025 | $174.53 | $170.03 (-2.58%) | $175.44 | $168.43 | 996,686 | $22.70 B |
| 12/31/2024 | $174.56 | $174.04 (-0.3%) | $175.63 | $173.16 | 711,716 | $23.23 B |
| 12/30/2024 | $174.59 | $173.35 (-0.71%) | $174.59 | $171.04 | 776,800 | $23.14 B |
| 12/27/2024 | $176.55 | $175.81 (-0.42%) | $177.69 | $174.77 | 639,394 | $23.47 B |
| 12/26/2024 | $174.29 | $177.12 (1.62%) | $177.42 | $174.29 | 944,400 | $23.65 B |
| 12/24/2024 | $175.50 | $176.34 (0.48%) | $176.38 | $174.23 | 341,000 | $23.54 B |
| 12/23/2024 | $173.80 | $175.56 (1.01%) | $175.73 | $173.54 | 854,933 | $23.44 B |
| 12/20/2024 | $172.05 | $174.53 (1.44%) | $176.12 | $172.05 | 2.59 M | $23.30 B |
| 12/19/2024 | $171.50 | $173.28 (1.04%) | $174.57 | $171.20 | 1.28 M | $23.13 B |
| 12/18/2024 | $177.14 | $171.49 (-3.19%) | $178.01 | $170.68 | 1.31 M | $22.89 B |
| 12/17/2024 | $177.97 | $176.66 (-0.74%) | $179.31 | $174.66 | 1.44 M | $23.58 B |
| 12/16/2024 | $175.89 | $177.79 (1.08%) | $180.92 | $175.00 | 1.20 M | $23.73 B |
| 12/13/2024 | $177.20 | $176.06 (-0.64%) | $177.53 | $175.49 | 1.39 M | $23.50 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.
