5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-11.30%
3 MONTH PERFORMANCE
-19.74%
6 MONTH PERFORMANCE
-30.62%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-35.74%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $149.94 | $151.47 (1.02%) | $152.74 | $149.31 | 1.17 M | $20.16 B |
| 04/16/2025 | $148.89 | $148.77 (-0.08%) | $151.16 | $147.32 | 778,112 | $19.80 B |
| 04/15/2025 | $151.76 | $150.83 (-0.61%) | $153.57 | $150.16 | 908,740 | $20.08 B |
| 04/14/2025 | $151.78 | $151.74 (-0.03%) | $153.23 | $149.19 | 1.44 M | $20.20 B |
| 04/11/2025 | $145.21 | $148.80 (2.47%) | $149.59 | $143.61 | 1.82 M | $19.81 B |
| 04/10/2025 | $154.47 | $146.70 (-5.03%) | $155.08 | $144.18 | 2.82 M | $19.53 B |
| 04/09/2025 | $145.87 | $159.48 (9.33%) | $160.62 | $142.23 | 3.09 M | $21.23 B |
| 04/08/2025 | $152.06 | $146.03 (-3.97%) | $153.57 | $143.83 | 2.18 M | $19.44 B |
| 04/07/2025 | $141.45 | $147.20 (4.07%) | $147.69 | $137.31 | 3.85 M | $19.59 B |
| 04/04/2025 | $149.70 | $144.49 (-3.48%) | $149.70 | $141.80 | 4.38 M | $19.23 B |
| 04/03/2025 | $157.29 | $151.57 (-3.64%) | $158.18 | $150.39 | 3.56 M | $20.17 B |
| 04/02/2025 | $160.32 | $164.47 (2.59%) | $165.43 | $160.17 | 860,100 | $21.89 B |
| 04/01/2025 | $160.49 | $162.08 (0.99%) | $163.31 | $159.37 | 1.29 M | $21.57 B |
| 03/31/2025 | $161.43 | $160.26 (-0.72%) | $161.69 | $158.76 | 1.25 M | $21.33 B |
| 03/28/2025 | $163.08 | $161.51 (-0.96%) | $165.00 | $160.96 | 1.32 M | $21.50 B |
| 03/27/2025 | $164.37 | $163.84 (-0.32%) | $164.70 | $161.19 | 1.50 M | $21.81 B |
| 03/26/2025 | $169.26 | $167.33 (-1.14%) | $169.74 | $165.88 | 1.01 M | $22.27 B |
| 03/25/2025 | $170.27 | $168.52 (-1.03%) | $171.12 | $167.47 | 815,400 | $22.43 B |
| 03/24/2025 | $169.17 | $170.31 (0.67%) | $170.70 | $167.61 | 1.01 M | $22.67 B |
| 03/21/2025 | $166.29 | $165.57 (-0.43%) | $166.64 | $164.51 | 2.07 M | $22.04 B |
| 03/20/2025 | $171.40 | $168.09 (-1.93%) | $172.00 | $167.63 | 1.57 M | $22.37 B |
| 03/19/2025 | $172.08 | $172.84 (0.44%) | $174.36 | $170.08 | 1.19 M | $23.01 B |
| 03/18/2025 | $170.32 | $170.76 (0.26%) | $171.58 | $169.72 | 947,700 | $22.73 B |
| 03/17/2025 | $165.78 | $170.63 (2.93%) | $172.69 | $165.78 | 1.40 M | $22.71 B |
| 03/14/2025 | $165.42 | $167.00 (0.96%) | $167.33 | $164.74 | 821,100 | $22.23 B |
| 03/13/2025 | $166.65 | $163.50 (-1.89%) | $168.02 | $162.84 | 1.09 M | $21.76 B |
| 03/12/2025 | $166.48 | $166.66 (0.11%) | $168.77 | $164.70 | 1.55 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 |
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.
