5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
+8.95%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-30.52%
CDW Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $128.37 | $123.57 (-3.74%) | $128.37 | $123.09 | 1.76 M | $15.94 B |
| 06/18/2026 | $127.22 | $128.37 (0.9%) | $129.36 | $124.66 | 3.76 M | $16.56 B |
| 06/17/2026 | $130.47 | $126.70 (-2.89%) | $132.90 | $126.40 | 1.75 M | $16.34 B |
| 06/16/2026 | $131.50 | $130.09 (-1.07%) | $132.99 | $128.76 | 1.85 M | $16.78 B |
| 06/15/2026 | $132.91 | $131.30 (-1.21%) | $135.80 | $131.10 | 2.85 M | $16.94 B |
| 06/12/2026 | $129.13 | $132.19 (2.37%) | $133.04 | $127.36 | 2.58 M | $17.05 B |
| 06/11/2026 | $128.43 | $129.13 (0.55%) | $130.02 | $126.28 | 1.70 M | $16.66 B |
| 06/10/2026 | $131.98 | $129.30 (-2.03%) | $133.38 | $129.04 | 1.03 M | $16.68 B |
| 06/09/2026 | $134.35 | $133.33 (-0.76%) | $136.19 | $130.33 | 1.37 M | $17.20 B |
| 06/08/2026 | $133.66 | $134.81 (0.86%) | $137.81 | $132.95 | 1.89 M | $17.39 B |
| 06/05/2026 | $137.58 | $133.04 (-3.3%) | $140.32 | $132.18 | 1.64 M | $17.16 B |
| 06/04/2026 | $139.60 | $139.45 (-0.11%) | $140.77 | $137.70 | 2.29 M | $17.99 B |
| 06/03/2026 | $138.27 | $137.30 (-0.7%) | $139.62 | $134.19 | 2.72 M | $17.71 B |
| 06/02/2026 | $140.46 | $139.72 (-0.53%) | $141.32 | $136.74 | 2.82 M | $18.02 B |
| 06/01/2026 | $128.38 | $140.98 (9.81%) | $141.46 | $127.97 | 3.24 M | $18.19 B |
| 05/29/2026 | $119.18 | $125.45 (5.26%) | $125.92 | $118.98 | 4.79 M | $16.18 B |
| 05/28/2026 | $114.05 | $116.16 (1.85%) | $116.40 | $112.60 | 1.69 M | $14.98 B |
| 05/27/2026 | $111.43 | $114.19 (2.48%) | $116.72 | $111.41 | 1.86 M | $14.73 B |
| 05/26/2026 | $110.17 | $108.59 (-1.43%) | $110.69 | $108.30 | 1.34 M | $14.01 B |
| 05/22/2026 | $106.25 | $110.82 (4.3%) | $111.34 | $106.25 | 1.52 M | $14.30 B |
| 05/21/2026 | $105.56 | $106.88 (1.25%) | $107.40 | $103.12 | 1.51 M | $13.79 B |
| 05/20/2026 | $105.67 | $106.21 (0.51%) | $107.09 | $103.35 | 1.72 M | $13.70 B |
| 05/19/2026 | $104.81 | $104.35 (-0.44%) | $106.53 | $103.14 | 1.78 M | $13.46 B |
| 05/18/2026 | $102.19 | $104.04 (1.81%) | $104.88 | $102.18 | 1.49 M | $13.42 B |
| 05/15/2026 | $102.08 | $102.07 (-0.01%) | $104.39 | $101.03 | 2.20 M | $13.17 B |
| 05/14/2026 | $100.60 | $102.16 (1.55%) | $102.89 | $99.54 | 2.75 M | $13.18 B |
| 05/13/2026 | $100.99 | $100.40 (-0.58%) | $102.25 | $97.34 | 2.59 M | $12.95 B |
| 05/12/2026 | $103.40 | $99.30 (-3.97%) | $103.68 | $97.12 | 4.06 M | $12.81 B |
| 05/11/2026 | $103.86 | $102.54 (-1.27%) | $105.13 | $101.51 | 3.25 M | $13.23 B |
| 05/08/2026 | $109.64 | $104.79 (-4.42%) | $110.15 | $104.41 | 2.69 M | $13.52 B |
| 05/07/2026 | $109.51 | $110.20 (0.63%) | $113.58 | $108.31 | 4.07 M | $14.22 B |
| 05/06/2026 | $127.50 | $109.00 (-14.51%) | $128.35 | $106.00 | 6.33 M | $14.06 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 | $17.55 B |
| 04/30/2026 | $135.20 | $136.91 (1.26%) | $137.29 | $133.59 | 1.23 M | $17.66 B |
| 04/29/2026 | $133.40 | $135.56 (1.62%) | $136.60 | $132.04 | 1.41 M | $17.49 B |
| 04/28/2026 | $133.53 | $132.92 (-0.46%) | $134.81 | $131.19 | 711.83 K | $17.15 B |
| 04/27/2026 | $135.41 | $133.11 (-1.7%) | $135.81 | $132.80 | 1.08 M | $17.17 B |
| 04/24/2026 | $136.47 | $135.32 (-0.84%) | $136.86 | $133.17 | 1.12 M | $17.46 B |
| 04/23/2026 | $140.96 | $136.47 (-3.19%) | $142.60 | $134.88 | 2.76 M | $17.60 B |
| 04/22/2026 | $141.75 | $142.44 (0.49%) | $143.64 | $140.83 | 1.56 M | $18.37 B |
| 04/21/2026 | $136.81 | $141.41 (3.36%) | $142.39 | $136.81 | 1.71 M | $18.24 B |
| 04/20/2026 | $133.82 | $136.85 (2.26%) | $137.22 | $133.81 | 1.10 M | $17.65 B |
| 04/17/2026 | $133.99 | $133.96 (-0.02%) | $135.16 | $133.20 | 1.05 M | $17.28 B |
| 04/16/2026 | $130.45 | $133.31 (2.19%) | $133.68 | $130.26 | 1.70 M | $17.20 B |
| 04/15/2026 | $130.04 | $129.56 (-0.37%) | $130.94 | $128.28 | 1.02 M | $16.71 B |
| 04/14/2026 | $132.22 | $130.04 (-1.65%) | $133.80 | $129.77 | 987.50 K | $16.78 B |
| 04/13/2026 | $125.36 | $131.89 (5.21%) | $132.36 | $125.25 | 1.74 M | $17.01 B |
| 04/10/2026 | $127.09 | $125.53 (-1.23%) | $128.60 | $125.38 | 1.46 M | $16.19 B |
| 04/09/2026 | $125.45 | $126.75 (1.04%) | $127.35 | $125.31 | 1.53 M | $16.35 B |
| 04/08/2026 | $125.85 | $126.73 (0.7%) | $127.80 | $125.67 | 1.73 M | $16.35 B |
| 04/07/2026 | $123.47 | $123.69 (0.18%) | $125.20 | $122.82 | 1.48 M | $15.96 B |
| 04/06/2026 | $122.01 | $123.47 (1.2%) | $123.75 | $121.79 | 1.07 M | $15.93 B |
| 04/02/2026 | $121.22 | $122.01 (0.65%) | $124.19 | $120.16 | 934.72 K | $15.74 B |
| 04/01/2026 | $121.40 | $121.40 (0%) | $122.39 | $120.58 | 2.50 M | $15.66 B |
| 03/31/2026 | $119.03 | $121.02 (1.67%) | $121.94 | $117.10 | 1.26 M | $15.61 B |
| 03/30/2026 | $118.72 | $118.51 (-0.18%) | $119.99 | $117.27 | 1.27 M | $15.29 B |
| 03/27/2026 | $119.62 | $118.17 (-1.21%) | $120.54 | $117.82 | 1.45 M | $15.24 B |
| 03/26/2026 | $121.30 | $121.18 (-0.1%) | $122.73 | $120.49 | 1.49 M | $15.63 B |
| 03/25/2026 | $122.23 | $121.30 (-0.76%) | $123.09 | $118.84 | 1.51 M | $15.65 B |
| 03/24/2026 | $118.86 | $121.90 (2.56%) | $122.52 | $118.82 | 1.40 M | $15.73 B |
| 03/23/2026 | $122.95 | $120.16 (-2.27%) | $123.18 | $119.38 | 1.80 M | $15.50 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.
