5 DAY PERFORMANCE
-11.24%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-15.34%
6 MONTH PERFORMANCE
-14.71%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-26.35%
CDW Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $127.50 | $108.04 (-15.26%) | $128.35 | $106.00 | 3.02 M | $13.94 B |
| 05/05/2026 | $135.37 | $136.80 (1.06%) | $138.45 | $134.79 | 2.24 M | $17.65 B |
| 05/04/2026 | $135.91 | $135.30 (-0.45%) | $137.85 | $135.10 | 3.06 M | $17.45 B |
| 05/01/2026 | $138.37 | $136.03 (-1.69%) | $138.81 | $134.85 | 1.01 M | $17.68 B |
| 04/30/2026 | $135.20 | $136.91 (1.26%) | $137.29 | $133.59 | 1.23 M | $17.80 B |
| 04/29/2026 | $133.40 | $135.56 (1.62%) | $136.60 | $132.04 | 1.41 M | $17.62 B |
| 04/28/2026 | $133.53 | $132.92 (-0.46%) | $134.81 | $131.19 | 711.83 K | $17.28 B |
| 04/27/2026 | $135.41 | $133.11 (-1.7%) | $135.81 | $132.80 | 1.08 M | $17.30 B |
| 04/24/2026 | $136.47 | $135.32 (-0.84%) | $136.86 | $133.17 | 1.12 M | $17.59 B |
| 04/23/2026 | $140.96 | $136.47 (-3.19%) | $142.60 | $134.88 | 2.76 M | $17.74 B |
| 04/22/2026 | $141.75 | $142.44 (0.49%) | $143.64 | $140.83 | 1.56 M | $18.52 B |
| 04/21/2026 | $136.81 | $141.41 (3.36%) | $142.39 | $136.81 | 1.71 M | $18.38 B |
| 04/20/2026 | $133.82 | $136.85 (2.26%) | $137.22 | $133.81 | 1.10 M | $17.79 B |
| 04/17/2026 | $133.99 | $133.96 (-0.02%) | $135.16 | $133.20 | 1.05 M | $17.41 B |
| 04/16/2026 | $130.45 | $133.31 (2.19%) | $133.68 | $130.26 | 1.70 M | $17.33 B |
| 04/15/2026 | $130.04 | $129.56 (-0.37%) | $130.94 | $128.28 | 1.02 M | $16.84 B |
| 04/14/2026 | $132.22 | $130.04 (-1.65%) | $133.80 | $129.77 | 987.50 K | $16.91 B |
| 04/13/2026 | $125.36 | $131.89 (5.21%) | $132.36 | $125.25 | 1.74 M | $17.15 B |
| 04/10/2026 | $127.09 | $125.53 (-1.23%) | $128.60 | $125.38 | 1.46 M | $16.32 B |
| 04/09/2026 | $125.45 | $126.75 (1.04%) | $127.35 | $125.31 | 1.53 M | $16.48 B |
| 04/08/2026 | $125.85 | $126.73 (0.7%) | $127.80 | $125.67 | 1.73 M | $16.47 B |
| 04/07/2026 | $123.47 | $123.69 (0.18%) | $125.20 | $122.82 | 1.48 M | $16.08 B |
| 04/06/2026 | $122.01 | $123.47 (1.2%) | $123.75 | $121.79 | 1.07 M | $16.05 B |
| 04/02/2026 | $121.22 | $122.01 (0.65%) | $124.19 | $120.16 | 934.72 K | $15.86 B |
| 04/01/2026 | $121.40 | $121.40 (0%) | $122.39 | $120.58 | 2.50 M | $15.78 B |
| 03/31/2026 | $119.03 | $121.02 (1.67%) | $121.94 | $117.10 | 1.26 M | $15.73 B |
| 03/30/2026 | $118.72 | $118.51 (-0.18%) | $119.99 | $117.27 | 1.27 M | $15.41 B |
| 03/27/2026 | $119.62 | $118.17 (-1.21%) | $120.54 | $117.82 | 1.45 M | $15.36 B |
| 03/26/2026 | $121.30 | $121.18 (-0.1%) | $122.73 | $120.49 | 1.49 M | $15.75 B |
| 03/25/2026 | $122.23 | $121.30 (-0.76%) | $123.09 | $118.84 | 1.51 M | $15.77 B |
| 03/24/2026 | $118.86 | $121.90 (2.56%) | $122.52 | $118.82 | 1.40 M | $15.85 B |
| 03/23/2026 | $122.95 | $120.16 (-2.27%) | $123.18 | $119.38 | 1.80 M | $15.62 B |
| 03/20/2026 | $119.78 | $120.27 (0.41%) | $120.85 | $118.73 | 4.76 M | $15.64 B |
| 03/19/2026 | $117.01 | $119.65 (2.26%) | $120.85 | $116.88 | 1.53 M | $15.55 B |
| 03/18/2026 | $116.77 | $117.59 (0.7%) | $118.61 | $116.30 | 1.36 M | $15.29 B |
| 03/17/2026 | $119.14 | $117.44 (-1.43%) | $120.84 | $117.30 | 978.03 K | $15.27 B |
| 03/16/2026 | $117.12 | $118.20 (0.92%) | $118.67 | $115.33 | 1.27 M | $15.37 B |
| 03/13/2026 | $114.80 | $116.16 (1.18%) | $116.77 | $113.39 | 1.53 M | $15.10 B |
| 03/12/2026 | $118.80 | $113.48 (-4.48%) | $120.43 | $112.98 | 2.17 M | $14.75 B |
| 03/11/2026 | $119.24 | $118.91 (-0.28%) | $120.30 | $117.20 | 1.03 M | $15.46 B |
| 03/10/2026 | $121.52 | $118.65 (-2.36%) | $122.66 | $117.00 | 1.12 M | $15.42 B |
| 03/09/2026 | $120.59 | $120.74 (0.12%) | $121.43 | $118.16 | 1.37 M | $15.70 B |
| 03/06/2026 | $122.13 | $123.42 (1.06%) | $124.98 | $120.80 | 1.39 M | $16.04 B |
| 03/05/2026 | $124.54 | $124.31 (-0.18%) | $127.29 | $123.55 | 1.29 M | $16.16 B |
| 03/04/2026 | $124.97 | $124.87 (-0.08%) | $125.84 | $121.51 | 1.62 M | $16.23 B |
| 03/03/2026 | $121.62 | $125.28 (3.01%) | $126.07 | $118.59 | 2.13 M | $16.29 B |
| 03/02/2026 | $121.11 | $124.77 (3.02%) | $124.99 | $118.90 | 1.69 M | $16.22 B |
| 02/27/2026 | $121.52 | $122.64 (0.92%) | $122.85 | $118.44 | 1.60 M | $15.94 B |
| 02/26/2026 | $122.79 | $123.39 (0.49%) | $125.71 | $122.78 | 1.57 M | $16.04 B |
| 02/25/2026 | $125.37 | $121.58 (-3.02%) | $125.79 | $120.35 | 2.44 M | $15.81 B |
| 02/24/2026 | $123.25 | $125.53 (1.85%) | $129.69 | $123.13 | 2.03 M | $16.32 B |
| 02/23/2026 | $124.64 | $123.13 (-1.21%) | $125.94 | $120.00 | 1.35 M | $16.01 B |
| 02/20/2026 | $122.98 | $124.64 (1.35%) | $126.05 | $120.72 | 1.77 M | $16.20 B |
| 02/19/2026 | $123.88 | $124.17 (0.23%) | $125.14 | $119.83 | 2.02 M | $16.14 B |
| 02/18/2026 | $124.96 | $124.29 (-0.54%) | $126.06 | $123.01 | 2.25 M | $16.16 B |
| 02/17/2026 | $127.49 | $125.15 (-1.84%) | $128.28 | $123.58 | 1.80 M | $16.27 B |
| 02/13/2026 | $127.74 | $126.86 (-0.69%) | $129.84 | $126.49 | 2.13 M | $16.49 B |
| 02/12/2026 | $134.97 | $126.83 (-6.03%) | $134.98 | $120.52 | 3.49 M | $16.49 B |
| 02/11/2026 | $143.39 | $134.97 (-5.87%) | $143.39 | $134.54 | 2.25 M | $17.55 B |
| 02/10/2026 | $143.50 | $142.85 (-0.45%) | $144.46 | $141.48 | 1.55 M | $18.57 B |
| 02/09/2026 | $141.16 | $143.44 (1.62%) | $144.01 | $140.60 | 1.30 M | $18.65 B |
| 02/06/2026 | $140.55 | $142.62 (1.47%) | $142.72 | $139.77 | 1.69 M | $18.54 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.
