5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-10.73%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
-25.72%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
-27.11%
CDW Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $132.73 | $133.49 (0.57%) | $133.98 | $130.73 | 852.25 K | $17.49 B |
| 01/08/2026 | $128.36 | $132.53 (3.25%) | $133.50 | $126.93 | 2.08 M | $17.36 B |
| 01/07/2026 | $134.75 | $129.54 (-3.87%) | $134.98 | $128.78 | 1.51 M | $16.97 B |
| 01/06/2026 | $133.34 | $134.34 (0.75%) | $135.42 | $133.08 | 1.54 M | $17.60 B |
| 01/05/2026 | $133.16 | $133.61 (0.34%) | $135.85 | $133.00 | 1.45 M | $17.50 B |
| 01/02/2026 | $137.20 | $133.16 (-2.94%) | $137.88 | $132.98 | 1.33 M | $17.44 B |
| 12/31/2025 | $138.39 | $136.20 (-1.58%) | $138.83 | $136.08 | 904.00 K | $17.84 B |
| 12/30/2025 | $138.17 | $138.39 (0.16%) | $139.08 | $137.00 | 1.13 M | $18.13 B |
| 12/29/2025 | $139.87 | $138.61 (-0.9%) | $140.45 | $138.09 | 1.15 M | $18.16 B |
| 12/26/2025 | $138.09 | $139.71 (1.17%) | $139.95 | $138.01 | 740.20 K | $18.30 B |
| 12/24/2025 | $138.46 | $138.71 (0.18%) | $139.79 | $137.78 | 620.90 K | $18.17 B |
| 12/23/2025 | $139.60 | $138.14 (-1.05%) | $140.45 | $137.78 | 1.21 M | $18.10 B |
| 12/22/2025 | $140.22 | $139.51 (-0.51%) | $142.12 | $139.23 | 1.71 M | $18.28 B |
| 12/19/2025 | $142.63 | $140.65 (-1.39%) | $143.82 | $138.37 | 13.52 M | $18.43 B |
| 12/18/2025 | $145.04 | $143.08 (-1.35%) | $146.15 | $141.48 | 2.12 M | $18.74 B |
| 12/17/2025 | $144.88 | $143.69 (-0.82%) | $146.08 | $142.41 | 2.02 M | $18.82 B |
| 12/16/2025 | $145.28 | $145.02 (-0.18%) | $146.55 | $144.26 | 1.47 M | $19.00 B |
| 12/15/2025 | $146.44 | $144.88 (-1.07%) | $146.44 | $142.99 | 1.61 M | $18.98 B |
| 12/12/2025 | $150.09 | $144.93 (-3.44%) | $150.61 | $144.52 | 1.52 M | $18.99 B |
| 12/11/2025 | $148.59 | $149.86 (0.85%) | $150.00 | $146.82 | 1.20 M | $19.63 B |
| 12/10/2025 | $147.49 | $149.54 (1.39%) | $150.34 | $145.60 | 1.40 M | $19.59 B |
| 12/09/2025 | $145.23 | $147.13 (1.31%) | $147.93 | $145.04 | 1.11 M | $19.27 B |
| 12/08/2025 | $146.12 | $145.94 (-0.12%) | $146.90 | $144.27 | 1.57 M | $19.12 B |
| 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 |
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.
