5 DAY PERFORMANCE
-21.49%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-13.82%
6 MONTH PERFORMANCE
-11.74%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-17.48%
CDW Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $170.79 | $158.39 (-7.26%) | $171.43 | $158.03 | 2.77 M | $19.81 B |
| 11/04/2026 | $160.82 | $168.75 (4.93%) | $172.47 | $155.00 | 3.43 M | $21.11 B |
| 11/03/2026 | $150.02 | $149.77 (-0.17%) | $152.31 | $146.04 | 2.27 M | $18.74 B |
| 11/02/2026 | $154.80 | $150.59 (-2.72%) | $156.65 | $147.89 | 1.78 M | $18.84 B |
| 10/30/2026 | $156.19 | $153.79 (-1.54%) | $158.82 | $144.34 | 2.44 M | $19.53 B |
| 10/29/2026 | $164.22 | $165.20 (0.6%) | $165.42 | $161.94 | 910.87 K | $20.98 B |
| 10/28/2026 | $161.41 | $162.66 (0.77%) | $163.75 | $160.14 | 1.07 M | $20.66 B |
| 10/27/2026 | $164.51 | $161.41 (-1.88%) | $164.51 | $158.77 | 1.17 M | $20.50 B |
| 10/26/2026 | $165.34 | $163.23 (-1.28%) | $165.72 | $162.20 | 1.51 M | $20.73 B |
| 10/23/2026 | $164.61 | $165.11 (0.3%) | $166.15 | $161.25 | 1.68 M | $20.97 B |
| 10/22/2026 | $158.24 | $164.62 (4.03%) | $165.56 | $154.89 | 1.95 M | $20.91 B |
| 10/21/2026 | $155.75 | $158.28 (1.62%) | $158.83 | $155.19 | 1.01 M | $20.10 B |
| 10/20/2026 | $152.90 | $154.99 (1.37%) | $156.59 | $152.84 | 1.10 M | $19.68 B |
| 10/19/2026 | $150.77 | $152.65 (1.25%) | $153.93 | $150.77 | 1.02 M | $19.39 B |
| 10/16/2026 | $156.00 | $150.48 (-3.54%) | $156.01 | $149.00 | 2.56 M | $19.11 B |
| 10/15/2026 | $150.94 | $154.33 (2.25%) | $154.78 | $149.45 | 1.72 M | $19.60 B |
| 10/14/2026 | $151.51 | $150.10 (-0.93%) | $152.66 | $149.43 | 1.78 M | $19.06 B |
| 10/13/2026 | $143.98 | $151.97 (5.55%) | $152.43 | $143.98 | 2.50 M | $19.30 B |
| 10/12/2026 | $143.47 | $143.76 (0.2%) | $146.39 | $142.68 | 1.06 M | $18.26 B |
| 10/09/2026 | $140.15 | $142.17 (1.44%) | $143.17 | $139.46 | 1.41 M | $18.06 B |
| 10/08/2026 | $136.50 | $139.88 (2.48%) | $141.86 | $135.85 | 2.33 M | $17.76 B |
| 10/07/2026 | $135.17 | $136.82 (1.22%) | $138.46 | $134.32 | 1.02 M | $17.38 B |
| 10/06/2026 | $133.81 | $135.67 (1.39%) | $136.03 | $132.91 | 713.41 K | $17.23 B |
| 10/05/2026 | $133.12 | $133.92 (0.6%) | $137.37 | $132.40 | 1.10 M | $17.01 B |
| 10/02/2026 | $135.83 | $133.29 (-1.87%) | $136.82 | $132.12 | 1.33 M | $16.93 B |
| 10/01/2026 | $130.14 | $135.83 (4.37%) | $138.48 | $130.04 | 1.65 M | $17.25 B |
| 09/30/2026 | $129.61 | $128.16 (-1.12%) | $130.68 | $127.77 | 1.06 M | $16.28 B |
| 09/29/2026 | $129.28 | $129.71 (0.33%) | $132.00 | $128.77 | 1.27 M | $16.47 B |
| 09/28/2026 | $134.00 | $130.33 (-2.74%) | $134.64 | $128.67 | 1.61 M | $16.55 B |
| 09/25/2026 | $140.00 | $135.43 (-3.26%) | $141.45 | $135.33 | 1.21 M | $17.20 B |
| 09/24/2026 | $143.93 | $139.46 (-3.11%) | $144.01 | $138.50 | 1.57 M | $17.71 B |
| 09/23/2026 | $148.58 | $146.16 (-1.63%) | $150.34 | $145.81 | 1.01 M | $18.56 B |
| 09/22/2026 | $148.72 | $147.43 (-0.87%) | $150.34 | $145.05 | 1.85 M | $18.72 B |
| 09/21/2026 | $147.23 | $146.41 (-0.56%) | $148.79 | $143.67 | 1.88 M | $18.59 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 |
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.
