NASDAQ : CDW
CDW Corporation — Price history
Technology · Information Technology Services · United States
Last price 153.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CDW Corporation (CDW) closed at 155.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 154.8 | 156.2 | 152.84 | 155.72 | 178,387 | +1.25% |
| 2026-10-30 | 156.185 | 158.82 | 144.34 | 153.79 | 2,444,774 | -6.91% |
| 2026-10-29 | 164.22 | 165.42 | 161.94 | 165.2 | 910,874 | +1.56% |
| 2026-10-28 | 161.41 | 163.745 | 160.135 | 162.66 | 1,069,594 | +0.77% |
| 2026-10-27 | 164.51 | 164.51 | 158.77 | 161.41 | 1,170,507 | -1.11% |
| 2026-10-26 | 165.335 | 165.72 | 162.195 | 163.23 | 1,512,656 | -1.14% |
| 2026-10-23 | 164.61 | 166.15 | 161.25 | 165.11 | 1,678,650 | +0.30% |
| 2026-10-22 | 158.24 | 165.555 | 154.89 | 164.62 | 1,952,433 | +4.01% |
| 2026-10-21 | 155.75 | 158.83 | 155.185 | 158.28 | 1,008,809 | +2.12% |
| 2026-10-20 | 152.9 | 156.59 | 152.84 | 154.99 | 1,097,538 | +1.54% |
| 2026-10-19 | 150.77 | 153.93 | 150.77 | 152.645 | 1,019,324 | +1.44% |
| 2026-10-16 | 156 | 156.01 | 149 | 150.48 | 2,562,020 | -2.49% |
| 2026-10-15 | 150.94 | 154.78 | 149.45 | 154.33 | 1,719,018 | +2.82% |
| 2026-10-14 | 151.508 | 152.655 | 149.429 | 150.1 | 1,777,857 | -1.23% |
| 2026-10-13 | 143.98 | 152.43 | 143.98 | 151.97 | 2,502,307 | +5.71% |
| 2026-10-12 | 143.47 | 146.39 | 142.68 | 143.76 | 1,060,972 | +1.12% |
| 2026-10-09 | 140.15 | 143.17 | 139.46 | 142.17 | 1,406,628 | +1.64% |
| 2026-10-08 | 136.5 | 141.86 | 135.855 | 139.88 | 2,330,677 | +2.24% |
| 2026-10-07 | 135.17 | 138.46 | 134.32 | 136.82 | 1,021,315 | +0.85% |
| 2026-10-06 | 133.81 | 136.03 | 132.91 | 135.67 | 713,410 | +1.31% |
| 2026-10-05 | 133.12 | 137.37 | 132.395 | 133.92 | 1,098,116 | +0.47% |
| 2026-10-02 | 135.83 | 136.82 | 132.12 | 133.29 | 1,330,123 | -1.87% |
| 2026-10-01 | 130.14 | 138.48 | 130.04 | 135.83 | 1,654,432 | +5.98% |
| 2026-09-30 | 129.61 | 130.68 | 127.77 | 128.16 | 1,056,815 | -1.19% |
| 2026-09-29 | 129.28 | 132 | 128.77 | 129.71 | 1,271,381 | -0.48% |
| 2026-09-28 | 134 | 134.635 | 128.67 | 130.33 | 1,610,437 | -3.77% |
| 2026-09-25 | 140 | 141.445 | 135.33 | 135.43 | 1,206,569 | -2.89% |
| 2026-09-24 | 143.925 | 144.01 | 138.5 | 139.46 | 1,567,547 | -4.58% |
| 2026-09-23 | 148.58 | 150.342 | 145.81 | 146.16 | 1,005,201 | -0.86% |
| 2026-09-22 | 148.72 | 150.34 | 145.053 | 147.43 | 1,847,093 | +0.70% |
| 2026-09-21 | 147.23 | 148.79 | 143.67 | 146.41 | 1,877,804 | +0.15% |
| 2026-09-18 | 149.2 | 149.2 | 144.69 | 146.19 | 2,866,955 | -2.02% |
| 2026-09-17 | 150.71 | 151.5 | 148.45 | 149.2 | 1,259,209 | -0.51% |
| 2026-09-16 | 152.38 | 154.19 | 148.59 | 149.96 | 969,697 | -2.46% |
| 2026-09-15 | 151.73 | 154.35 | 150.94 | 153.74 | 1,424,892 | +1.34% |
| 2026-09-14 | 153.79 | 154.987 | 148.035 | 151.7 | 1,247,339 | -1.36% |
| 2026-09-11 | 144.81 | 154.85 | 144.81 | 153.79 | 1,774,721 | +7.85% |
| 2026-09-10 | 142.37 | 145.3 | 141 | 142.6 | 1,129,866 | +0.16% |
| 2026-09-09 | 144.09 | 145.58 | 140.91 | 142.37 | 1,801,870 | -1.46% |
| 2026-09-08 | 152 | 152 | 143.63 | 144.48 | 2,224,192 | -5.18% |
| 2026-09-04 | 153.01 | 154.12 | 149.16 | 152.38 | 1,291,192 | -1.00% |
| 2026-09-03 | 148.93 | 158.045 | 148.64 | 153.92 | 1,700,674 | +3.53% |
| 2026-09-02 | 151.99 | 153.76 | 148.53 | 148.67 | 1,440,666 | -1.08% |
| 2026-09-01 | 151.58 | 152.93 | 148.07 | 150.3 | 1,655,289 | -0.84% |
| 2026-08-31 | 148.36 | 152.63 | 147.4 | 151.58 | 2,230,349 | +2.63% |
| 2026-08-28 | 150 | 154.15 | 147.02 | 147.69 | 1,637,372 | -0.86% |
| 2026-08-27 | 141.77 | 149.8 | 141.445 | 148.97 | 2,074,728 | +5.31% |
| 2026-08-26 | 143.58 | 143.58 | 138.93 | 141.46 | 1,208,891 | -0.44% |
| 2026-08-25 | 131.88 | 142.3 | 130.56 | 142.09 | 1,763,076 | +7.74% |
| 2026-08-24 | 135.64 | 138.33 | 130.72 | 132.51 | 1,597,543 | -3.45% |
| 2026-08-21 | 134.09 | 140.74 | 132.265 | 137.25 | 2,065,569 | +2.78% |
| 2026-08-20 | 137.2 | 139.9 | 133.25 | 133.54 | 2,403,382 | -2.67% |
| 2026-08-19 | 135 | 138.76 | 133.63 | 137.2 | 2,270,792 | +1.65% |
| 2026-08-18 | 134.79 | 137.16 | 134.118 | 134.97 | 1,267,044 | -0.24% |
| 2026-08-17 | 139.77 | 140.95 | 134.32 | 135.3 | 1,240,817 | -2.96% |
| 2026-08-14 | 142.97 | 142.97 | 138.75 | 139.42 | 1,173,461 | -1.85% |
| 2026-08-13 | 136.13 | 142.34 | 136.13 | 142.05 | 1,466,499 | +3.94% |
| 2026-08-12 | 135.8 | 137.15 | 132.675 | 136.67 | 1,154,797 | +0.96% |
| 2026-08-11 | 135.29 | 136.945 | 134.35 | 135.37 | 1,282,836 | -0.78% |
| 2026-08-10 | 135 | 137.31 | 134.38 | 136.43 | 1,482,706 | +0.46% |
| 2026-08-07 | 141.17 | 141.715 | 135.53 | 135.81 | 2,393,194 | -4.34% |
| 2026-08-06 | 138.79 | 144.125 | 137.58 | 141.97 | 2,887,740 | +1.33% |
| 2026-08-05 | 115.45 | 143.67 | 113 | 140.1 | 5,811,188 | -9.03% |
| 2026-08-04 | 146.73 | 154.5 | 146.36 | 154 | 2,931,970 | +4.27% |
| 2026-08-03 | 149.45 | 151.22 | 147.6 | 147.7 | 1,803,784 | -0.07% |
| 2026-07-31 | 144.76 | 148.42 | 142.84 | 147.81 | 1,112,774 | +1.55% |
| 2026-07-30 | 146.31 | 146.31 | 141.95 | 145.56 | 1,541,383 | -1.60% |
| 2026-07-29 | 145 | 151.165 | 143.71 | 147.92 | 2,560,919 | +2.70% |
| 2026-07-28 | 139.64 | 144.39 | 138.24 | 144.03 | 1,435,051 | +4.34% |
| 2026-07-27 | 135.34 | 138.77 | 135.235 | 138.04 | 1,025,499 | +3.15% |
| 2026-07-24 | 130.26 | 134.43 | 129.79 | 133.82 | 732,002 | +2.80% |
| 2026-07-23 | 130.59 | 132.39 | 128.84 | 130.18 | 1,674,577 | +0.27% |
| 2026-07-22 | 130.22 | 130.96 | 127.71 | 129.83 | 2,120,633 | +0.08% |
| 2026-07-21 | 130.01 | 131.41 | 127.39 | 129.72 | 1,736,994 | -0.22% |
| 2026-07-20 | 132.47 | 133.545 | 127.691 | 130.01 | 1,955,242 | -2.42% |
| 2026-07-17 | 133.93 | 135.585 | 131.09 | 133.24 | 2,303,958 | -0.82% |
| 2026-07-16 | 131.1 | 136.855 | 128.99 | 134.34 | 3,366,456 | +2.66% |
| 2026-07-15 | 139.59 | 140.27 | 129.6 | 130.86 | 1,978,651 | -6.11% |
| 2026-07-14 | 142.74 | 144.19 | 138.9 | 139.38 | 1,715,673 | -3.45% |
| 2026-07-13 | 144.99 | 145.8 | 142.935 | 144.355 | 2,305,387 | -0.02% |
| 2026-07-10 | 144.97 | 144.97 | 142.22 | 144.39 | 1,141,906 | +2.98% |
| 2026-07-09 | 136.4 | 141.15 | 134.63 | 140.21 | 2,868,910 | +1.81% |
| 2026-07-08 | 137.79 | 139.706 | 136.585 | 137.72 | 1,745,319 | -1.08% |
| 2026-07-07 | 135.44 | 139.46 | 134.09 | 139.23 | 1,749,200 | +3.76% |
| 2026-07-06 | 133.01 | 136.96 | 131.42 | 134.19 | 1,568,496 | +0.61% |
| 2026-07-02 | 138.41 | 139.3 | 133.12 | 133.37 | 1,161,303 | -3.64% |
| 2026-07-01 | 140.32 | 144.33 | 138.12 | 138.41 | 1,771,261 | -1.59% |
| 2026-06-30 | 138.305 | 142.53 | 137.6 | 140.64 | 2,149,113 | +0.59% |
| 2026-06-29 | 134.23 | 140.1 | 133.48 | 139.82 | 1,936,460 | +4.89% |
| 2026-06-26 | 127.57 | 133.53 | 127.57 | 133.3 | 2,746,637 | +4.12% |
| 2026-06-25 | 131.75 | 133.717 | 127.64 | 128.02 | 1,206,881 | -1.69% |
| 2026-06-24 | 129.92 | 132.38 | 128.195 | 130.22 | 2,123,363 | +0.12% |
| 2026-06-23 | 127.38 | 131.5 | 125.16 | 130.06 | 2,394,623 | +5.25% |
| 2026-06-22 | 128.37 | 128.37 | 123.085 | 123.57 | 1,760,647 | -3.74% |
| 2026-06-18 | 127.22 | 129.36 | 124.655 | 128.37 | 3,756,780 | +1.32% |
| 2026-06-17 | 130.47 | 132.9 | 126.4 | 126.7 | 1,750,557 | -2.61% |
| 2026-06-16 | 131.5 | 132.99 | 128.765 | 130.09 | 1,854,365 | -0.92% |
| 2026-06-15 | 132.91 | 135.8 | 131.1 | 131.3 | 2,851,214 | -0.67% |
| 2026-06-12 | 129.13 | 133.04 | 127.36 | 132.19 | 2,582,684 | +2.37% |
| 2026-06-11 | 128.43 | 130.02 | 126.28 | 129.13 | 1,698,797 | -0.13% |
| 2026-06-10 | 131.98 | 133.38 | 129.04 | 129.3 | 1,028,452 | -3.02% |
| 2026-06-09 | 134.35 | 136.185 | 130.33 | 133.33 | 1,371,975 | -1.10% |
| 2026-06-08 | 133.66 | 137.81 | 132.95 | 134.81 | 1,889,846 | +1.33% |
| 2026-06-05 | 137.58 | 140.32 | 132.18 | 133.04 | 1,641,889 | -4.60% |
| 2026-06-04 | 139.6 | 140.77 | 137.7 | 139.45 | 2,290,250 | +1.57% |
| 2026-06-03 | 138.27 | 139.62 | 134.19 | 137.3 | 2,717,000 | -1.73% |
| 2026-06-02 | 140.46 | 141.325 | 136.74 | 139.72 | 2,816,898 | -0.89% |
| 2026-06-01 | 128.381 | 141.46 | 127.97 | 140.98 | 3,240,293 | +12.38% |
| 2026-05-29 | 119.175 | 125.92 | 118.975 | 125.45 | 4,794,643 | +8.00% |
| 2026-05-28 | 114.05 | 116.4 | 112.6 | 116.16 | 1,686,027 | +1.73% |
| 2026-05-27 | 111.43 | 116.72 | 111.405 | 114.19 | 1,863,460 | +5.16% |
| 2026-05-26 | 110.17 | 110.69 | 108.3 | 108.59 | 1,336,619 | -2.01% |
| 2026-05-22 | 106.25 | 111.34 | 106.25 | 110.82 | 1,519,649 | +4.30% |
| 2026-05-21 | 105.56 | 107.4 | 103.12 | 106.88 | 1,514,625 | +0.63% |
| 2026-05-20 | 105.67 | 107.09 | 103.35 | 106.21 | 1,718,848 | +1.78% |
| 2026-05-19 | 104.81 | 106.529 | 103.14 | 104.35 | 1,778,402 | +0.30% |
| 2026-05-18 | 102.19 | 104.88 | 102.18 | 104.04 | 1,489,662 | +1.93% |
| 2026-05-15 | 102.08 | 104.39 | 101.03 | 102.07 | 2,195,897 | -0.09% |
| 2026-05-14 | 100.6 | 102.89 | 99.54 | 102.16 | 2,753,253 | +1.75% |
| 2026-05-13 | 100.985 | 102.25 | 97.34 | 100.4 | 2,589,835 | +1.11% |