5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+13.93%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
+4.71%
1 YEAR PERFORMANCE
-17.43%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $185.16 | $182.59 (-1.39%) | $185.16 | $181.02 | 430.92 K | $24.01 B |
| 05/28/2025 | $185.54 | $183.34 (-1.19%) | $186.70 | $183.17 | 927.62 K | $24.29 B |
| 05/27/2025 | $185.34 | $185.72 (0.21%) | $185.94 | $182.79 | 993.83 K | $24.61 B |
| 05/23/2025 | $178.51 | $182.16 (2.04%) | $183.25 | $177.42 | 1.36 M | $24.14 B |
| 05/22/2025 | $181.66 | $183.38 (0.95%) | $184.52 | $180.69 | 1.16 M | $24.30 B |
| 05/21/2025 | $186.74 | $181.82 (-2.63%) | $187.32 | $181.41 | 970.90 K | $24.09 B |
| 05/20/2025 | $187.44 | $188.10 (0.35%) | $189.28 | $186.82 | 770.72 K | $24.92 B |
| 05/19/2025 | $186.65 | $188.04 (0.74%) | $189.45 | $186.64 | 912.60 K | $24.92 B |
| 05/16/2025 | $187.91 | $189.03 (0.6%) | $189.33 | $186.83 | 961.70 K | $25.05 B |
| 05/15/2025 | $188.86 | $188.43 (-0.23%) | $190.08 | $187.14 | 1.61 M | $24.97 B |
| 05/14/2025 | $190.79 | $189.36 (-0.75%) | $192.30 | $189.34 | 2.17 M | $25.09 B |
| 05/13/2025 | $188.82 | $190.68 (0.99%) | $191.70 | $188.75 | 1.64 M | $25.27 B |
| 05/12/2025 | $186.00 | $188.82 (1.52%) | $190.06 | $185.12 | 1.65 M | $25.02 B |
| 05/09/2025 | $180.98 | $178.94 (-1.13%) | $181.69 | $178.84 | 1.10 M | $23.71 B |
| 05/08/2025 | $177.69 | $180.09 (1.35%) | $183.18 | $177.69 | 2.41 M | $23.86 B |
| 05/07/2025 | $163.46 | $175.52 (7.38%) | $177.28 | $162.46 | 2.70 M | $23.36 B |
| 05/06/2025 | $164.12 | $163.93 (-0.12%) | $166.04 | $163.13 | 1.39 M | $21.82 B |
| 05/05/2025 | $164.89 | $165.75 (0.52%) | $167.68 | $164.89 | 879.40 K | $22.06 B |
| 05/02/2025 | $165.62 | $166.83 (0.73%) | $167.54 | $164.55 | 1.77 M | $22.21 B |
| 05/01/2025 | $160.90 | $162.40 (0.93%) | $163.54 | $159.01 | 1.47 M | $21.62 B |
| 04/30/2025 | $158.30 | $160.56 (1.43%) | $160.94 | $156.41 | 877.11 K | $21.37 B |
| 04/29/2025 | $157.55 | $159.96 (1.53%) | $160.60 | $156.36 | 1.00 M | $21.29 B |
| 04/28/2025 | $158.98 | $158.59 (-0.25%) | $159.80 | $155.95 | 1.07 M | $21.11 B |
| 04/25/2025 | $157.74 | $157.95 (0.13%) | $158.32 | $155.78 | 1.04 M | $21.02 B |
| 04/24/2025 | $155.90 | $158.94 (1.95%) | $159.06 | $154.32 | 961.00 K | $21.15 B |
| 04/23/2025 | $155.64 | $154.86 (-0.5%) | $159.17 | $154.04 | 1.11 M | $20.61 B |
| 04/22/2025 | $149.91 | $152.03 (1.41%) | $152.59 | $149.91 | 959.25 K | $20.24 B |
| 04/21/2025 | $149.70 | $148.42 (-0.86%) | $150.75 | $146.98 | 1.48 M | $19.75 B |
| 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 | 778.11 K | $19.80 B |
| 04/15/2025 | $151.76 | $150.83 (-0.61%) | $153.57 | $150.16 | 908.74 K | $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 | 860.10 K | $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 | 815.40 K | $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 | 2.06 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 | 947.70 K | $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 | 821.10 K | $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 |
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.
