5 DAY PERFORMANCE
+10.85%
1 MONTH PERFORMANCE
+11.81%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-10.64%
YEAR-TO-DATE PERFORMANCE
-8.49%
1 YEAR PERFORMANCE
-11.55%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $144.52 | $146.25 (1.2%) | $147.02 | $142.50 | 1.26 M | $19.16 B |
| 12/04/2025 | $143.62 | $144.54 (0.64%) | $145.44 | $142.43 | 1.42 M | $18.93 B |
| 12/03/2025 | $142.99 | $143.68 (0.48%) | $145.16 | $142.42 | 965.61 K | $18.82 B |
| 12/02/2025 | $143.44 | $144.16 (0.5%) | $144.79 | $141.93 | 932.73 K | $18.88 B |
| 12/01/2025 | $143.46 | $143.03 (-0.3%) | $145.04 | $142.23 | 1.16 M | $18.74 B |
| 11/28/2025 | $144.23 | $144.22 (-0.01%) | $145.08 | $142.47 | 541.50 K | $18.89 B |
| 11/26/2025 | $143.23 | $144.40 (0.82%) | $145.39 | $142.39 | 1.14 M | $18.92 B |
| 11/25/2025 | $143.87 | $143.23 (-0.44%) | $144.97 | $142.30 | 1.16 M | $18.76 B |
| 11/24/2025 | $140.90 | $141.92 (0.72%) | $142.47 | $139.47 | 1.73 M | $18.59 B |
| 11/21/2025 | $136.62 | $140.20 (2.62%) | $142.41 | $135.63 | 2.06 M | $18.37 B |
| 11/20/2025 | $141.66 | $136.64 (-3.54%) | $142.15 | $135.92 | 1.43 M | $17.90 B |
| 11/19/2025 | $139.49 | $139.71 (0.16%) | $140.44 | $138.08 | 1.05 M | $18.30 B |
| 11/18/2025 | $140.04 | $139.81 (-0.16%) | $141.76 | $138.69 | 1.23 M | $18.32 B |
| 11/17/2025 | $144.75 | $140.24 (-3.12%) | $144.99 | $138.80 | 1.42 M | $18.37 B |
| 11/14/2025 | $145.57 | $145.08 (-0.34%) | $149.33 | $144.48 | 1.83 M | $19.01 B |
| 11/13/2025 | $146.02 | $146.75 (0.5%) | $150.35 | $146.02 | 1.85 M | $19.22 B |
| 11/12/2025 | $143.52 | $147.39 (2.7%) | $148.04 | $143.29 | 1.92 M | $19.31 B |
| 11/11/2025 | $143.53 | $142.67 (-0.6%) | $144.01 | $140.98 | 1.48 M | $18.69 B |
| 11/10/2025 | $143.66 | $143.31 (-0.24%) | $144.26 | $139.63 | 1.57 M | $18.77 B |
| 11/07/2025 | $141.17 | $142.45 (0.91%) | $144.07 | $139.37 | 1.56 M | $18.66 B |
| 11/06/2025 | $145.64 | $141.56 (-2.8%) | $146.53 | $140.64 | 1.67 M | $18.54 B |
| 11/05/2025 | $142.21 | $146.32 (2.89%) | $146.68 | $141.11 | 2.74 M | $19.17 B |
| 11/04/2025 | $152.13 | $141.66 (-6.88%) | $155.28 | $138.52 | 3.58 M | $18.56 B |
| 11/03/2025 | $159.41 | $154.83 (-2.87%) | $161.00 | $153.86 | 2.45 M | $20.28 B |
| 10/31/2025 | $155.69 | $159.37 (2.36%) | $160.65 | $155.20 | 1.14 M | $20.88 B |
| 10/30/2025 | $157.32 | $156.80 (-0.33%) | $159.16 | $156.57 | 1.09 M | $20.63 B |
| 10/29/2025 | $155.92 | $157.32 (0.9%) | $158.12 | $154.75 | 1.64 M | $20.70 B |
| 10/28/2025 | $158.66 | $156.16 (-1.58%) | $158.91 | $154.66 | 934.10 K | $20.55 B |
| 10/27/2025 | $159.00 | $159.23 (0.14%) | $160.83 | $156.38 | 1.83 M | $20.95 B |
| 10/24/2025 | $160.49 | $158.16 (-1.45%) | $161.06 | $157.45 | 1.14 M | $20.81 B |
| 10/23/2025 | $156.32 | $158.48 (1.38%) | $159.37 | $154.85 | 1.05 M | $20.86 B |
| 10/22/2025 | $157.33 | $156.36 (-0.62%) | $161.10 | $156.25 | 2.28 M | $20.58 B |
| 10/21/2025 | $153.80 | $156.53 (1.78%) | $157.37 | $153.80 | 1.09 M | $20.60 B |
| 10/20/2025 | $153.12 | $155.38 (1.48%) | $155.66 | $153.12 | 1.06 M | $20.45 B |
| 10/17/2025 | $150.64 | $152.45 (1.2%) | $153.41 | $150.23 | 1.43 M | $20.06 B |
| 10/16/2025 | $150.05 | $151.10 (0.7%) | $151.40 | $146.81 | 1.55 M | $19.88 B |
| 10/15/2025 | $151.72 | $148.83 (-1.9%) | $152.38 | $148.59 | 966.91 K | $19.59 B |
| 10/14/2025 | $145.83 | $150.33 (3.09%) | $151.07 | $145.83 | 1.34 M | $19.78 B |
| 10/13/2025 | $148.01 | $147.51 (-0.34%) | $148.34 | $145.21 | 1.35 M | $19.41 B |
| 10/10/2025 | $151.86 | $145.04 (-4.49%) | $152.44 | $144.90 | 1.46 M | $19.09 B |
| 10/09/2025 | $156.92 | $151.79 (-3.27%) | $156.96 | $150.98 | 1.15 M | $19.98 B |
| 10/08/2025 | $155.16 | $156.92 (1.13%) | $157.11 | $154.04 | 1.19 M | $20.65 B |
| 10/07/2025 | $157.59 | $155.25 (-1.48%) | $158.66 | $154.51 | 877.40 K | $20.43 B |
| 10/06/2025 | $160.82 | $157.35 (-2.16%) | $161.50 | $157.20 | 1.16 M | $20.71 B |
| 10/03/2025 | $159.58 | $159.27 (-0.19%) | $162.47 | $159.13 | 1.04 M | $20.96 B |
| 10/02/2025 | $159.23 | $159.42 (0.12%) | $160.56 | $158.59 | 1.03 M | $20.98 B |
| 10/01/2025 | $159.28 | $158.99 (-0.18%) | $160.56 | $158.74 | 1.15 M | $20.92 B |
| 09/30/2025 | $162.00 | $159.28 (-1.68%) | $162.00 | $157.98 | 1.42 M | $20.96 B |
| 09/29/2025 | $166.06 | $162.25 (-2.29%) | $167.00 | $162.05 | 1.01 M | $21.35 B |
| 09/26/2025 | $157.67 | $164.37 (4.25%) | $164.76 | $156.77 | 1.50 M | $21.63 B |
| 09/25/2025 | $158.74 | $156.97 (-1.12%) | $159.07 | $156.66 | 1.68 M | $20.66 B |
| 09/24/2025 | $164.04 | $160.47 (-2.18%) | $164.60 | $159.32 | 2.37 M | $21.12 B |
| 09/23/2025 | $164.86 | $164.58 (-0.17%) | $165.74 | $163.29 | 1.25 M | $21.66 B |
| 09/22/2025 | $161.01 | $164.16 (1.96%) | $165.67 | $160.74 | 1.60 M | $21.60 B |
| 09/19/2025 | $162.51 | $161.22 (-0.79%) | $163.32 | $161.00 | 2.89 M | $21.22 B |
| 09/18/2025 | $168.57 | $162.87 (-3.38%) | $168.68 | $161.99 | 2.14 M | $21.43 B |
| 09/17/2025 | $166.22 | $167.29 (0.64%) | $169.20 | $164.60 | 1.24 M | $22.02 B |
| 09/16/2025 | $163.89 | $166.15 (1.38%) | $166.58 | $162.59 | 1.45 M | $21.87 B |
| 09/15/2025 | $164.51 | $163.13 (-0.84%) | $167.05 | $162.75 | 1.29 M | $21.47 B |
| 09/12/2025 | $165.05 | $164.29 (-0.46%) | $166.19 | $163.93 | 1.12 M | $21.62 B |
| 09/11/2025 | $171.55 | $165.73 (-3.39%) | $171.55 | $164.01 | 2.04 M | $21.81 B |
| 09/10/2025 | $167.93 | $170.77 (1.69%) | $170.97 | $167.10 | 1.80 M | $22.47 B |
| 09/09/2025 | $167.97 | $168.95 (0.58%) | $169.51 | $167.11 | 1.09 M | $22.23 B |
| 09/08/2025 | $169.81 | $167.85 (-1.15%) | $169.97 | $166.50 | 1.19 M | $22.09 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.
