Get the Stockscreener App
164.76
0.67%
-1.11
Overview
News
Price History
Option Chain
Financials
Why CDW Down?
Discussions
Forecast
Dividend History
Cdw Corp Stock (CDW) Price History
The historical daily chart and data for Cdw Corp stock (CDW), show that the latest closing stock price as of August 29, 2025, is $164.76.
- Cdw Corp all-time high stock price is $263.37, occurred on April 04, 2024.
- The lowest Cdw Corp stock price recorded was $22.72 on February 03, 2014. Since then, Cdw Corp's stock price has risen over 625.18% to $164.76 now.
- The 52-week high stock price for CDW is $230.86, representing a 40.12% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for CDW is $137.31, indicating a -16.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cdw Corp (CDW) stock in the beginning of 2024 was $205.09. The stock closed the year at $178.58, a loss of over -12.93% for the year.
The table below shows more information about CDW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $168.1 | $164.1 | $3.94 | 1,109,581.0 | -0.67% |
| Aug 28, 2025 | $166.4 | $163.9 | $2.47 | 1,225,089.0 | +0.39% |
| Aug 27, 2025 | $166.3 | $163.1 | $3.21 | 1,342,981.0 | +0.95% |
| Aug 26, 2025 | $166.6 | $163.4 | $3.18 | 1,531,047.0 | -1.68% |
| Aug 25, 2025 | $166.6 | $165.2 | $1.47 | 856,417.0 | -0.32% |
| Aug 22, 2025 | $169.8 | $164.3 | $5.56 | 1,576,321.0 | +1.72% |
| Aug 21, 2025 | $165.9 | $162.9 | $3.03 | 710,711.0 | -1.64% |
| Aug 20, 2025 | $168.2 | $166.2 | $2.10 | 947,720.0 | -0.40% |
| Aug 19, 2025 | $169.3 | $165.4 | $3.88 | 1,037,420.0 | +1.05% |
| Aug 18, 2025 | $166.5 | $163.4 | $3.08 | 770,052.0 | +1.27% |
| Aug 15, 2025 | $167.3 | $163.4 | $3.91 | 1,829,186.0 | -1.40% |
| Aug 14, 2025 | $166.5 | $163.9 | $2.57 | 1,183,301.0 | -0.83% |
| Aug 13, 2025 | $167.7 | $163.5 | $4.16 | 1,179,899.0 | +2.08% |
| Aug 12, 2025 | $164.8 | $160.6 | $4.20 | 1,159,961.0 | +2.44% |
| Aug 11, 2025 | $165.0 | $159.8 | $5.22 | 1,174,735.0 | -1.70% |
| Aug 08, 2025 | $163.6 | $162.1 | $1.59 | 1,066,642.0 | +0.64% |
| Aug 07, 2025 | $167.2 | $160.4 | $6.75 | 1,852,917.0 | -2.19% |
| Aug 06, 2025 | $170.0 | $159.7 | $10.31 | 2,703,510.0 | +0.16% |
| Aug 05, 2025 | $173.4 | $165.0 | $8.34 | 2,351,536.0 | -4.01% |
| Aug 04, 2025 | $172.2 | $168.9 | $3.26 | 1,316,939.0 | +1.94% |
| Aug 01, 2025 | $173.1 | $167.5 | $5.62 | 1,164,980.0 | -3.17% |
| Jul 31, 2025 | $179.3 | $173.8 | $5.42 | 1,407,813.0 | -3.09% |
Cdw Corp Stock (CDW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cdw Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cdw Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cdw Corp Stock (CDW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $173.4 | $159.7 | $13.69 | 29,200,526.0 | -5.52% |
| Jul, 2025 | $183.9 | $173.8 | $10.06 | 17,444,301.0 | -2.36% |
| Jun, 2025 | $181.0 | $169.3 | $11.74 | 25,352,277.0 | -0.98% |
| May, 2025 | $192.3 | $159.0 | $33.29 | 28,433,325.0 | +12.33% |
| Apr, 2025 | $165.4 | $137.3 | $28.12 | 36,050,014.0 | +0.19% |
| Mar, 2025 | $179.6 | $158.8 | $20.84 | 26,306,359.0 | -10.07% |
| Feb, 2025 | $222.9 | $175.1 | $47.78 | 26,744,075.0 | -10.52% |
| Jan, 2025 | $200.9 | $168.4 | $32.46 | 25,184,515.0 | +14.42% |
Cdw Corp Stock (CDW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $183.1 | $170.7 | $12.44 | 22,208,833.0 | -1.47% |
| Nov, 2024 | $204.8 | $172.9 | $31.81 | 32,244,902.0 | -6.53% |
| Oct, 2024 | $226.8 | $188.1 | $38.67 | 21,139,829.0 | -16.82% |
| Sep, 2024 | $230.9 | $207.8 | $23.05 | 13,474,723.0 | +0.29% |
| Aug, 2024 | $231.4 | $205.9 | $25.46 | 22,679,183.0 | +3.45% |
| Jul, 2024 | $241.3 | $213.6 | $27.62 | 19,796,404.0 | -2.56% |
| Jun, 2024 | $236.4 | $219.3 | $17.12 | 17,713,467.0 | +0.10% |
| May, 2024 | $238.0 | $213.0 | $24.93 | 20,102,250.0 | -7.54% |
| Apr, 2024 | $263.4 | $234.4 | $28.93 | 13,487,029.0 | -5.44% |
| Mar, 2024 | $259.4 | $243.7 | $15.65 | 13,042,962.0 | +3.89% |
| Feb, 2024 | $248.2 | $225.4 | $22.81 | 15,134,391.0 | +8.60% |
| Jan, 2024 | $231.8 | $212.7 | $19.09 | 15,664,149.0 | -0.26% |
Cdw Corp Stock (CDW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $229.4 | $208.3 | $21.12 | 23,574,270.0 | +7.80% |
| Nov, 2023 | $219.7 | $185.0 | $34.67 | 15,739,193.0 | +5.23% |
| Oct, 2023 | $215.8 | $194.8 | $20.97 | 14,708,840.0 | -0.67% |
| Sep, 2023 | $215.7 | $197.3 | $18.41 | 12,523,605.0 | -4.45% |
| Aug, 2023 | $212.4 | $185.1 | $27.27 | 13,820,062.0 | +12.87% |
| Jul, 2023 | $191.6 | $180.4 | $11.19 | 11,022,487.0 | +1.95% |
| Jun, 2023 | $184.4 | $167.7 | $16.65 | 17,806,280.0 | +6.88% |
| May, 2023 | $176.1 | $162.6 | $13.55 | 21,378,801.0 | +1.24% |
| Apr, 2023 | $195.5 | $160.7 | $34.81 | 21,257,340.0 | -12.98% |
| Mar, 2023 | $203.7 | $184.3 | $19.34 | 16,757,235.0 | -3.72% |
| Feb, 2023 | $215.0 | $194.8 | $20.23 | 19,032,477.0 | +3.26% |
| Jan, 2023 | $201.8 | $177.6 | $24.17 | 15,498,408.0 | +9.77% |
0.24%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):