Get the Stockscreener App
145.28
0.61%
0.82
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 December 05, 2025, is $145.28.
- 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 539.44% to $145.28 now.
- The 52-week high stock price for CDW is $222.92, representing a 53.44% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for CDW is $135.63, indicating a -6.64% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $147.0 | $142.5 | $4.52 | 284,602.0 | +0.51% |
| Dec 04, 2025 | $145.4 | $142.4 | $3.01 | 1,093,533.0 | +0.54% |
| Dec 03, 2025 | $145.2 | $142.4 | $2.74 | 963,858.0 | -0.33% |
| Dec 02, 2025 | $144.8 | $141.9 | $2.87 | 929,255.0 | +0.79% |
| Dec 01, 2025 | $145.0 | $142.2 | $2.81 | 1,030,533.0 | -0.83% |
| Nov 28, 2025 | $145.1 | $142.5 | $2.61 | 541,463.0 | -0.12% |
| Nov 26, 2025 | $145.4 | $142.4 | $3.00 | 1,143,071.0 | +0.82% |
| Nov 25, 2025 | $145.0 | $142.3 | $2.67 | 1,157,895.0 | +0.92% |
| Nov 24, 2025 | $142.5 | $139.5 | $3.00 | 1,725,468.0 | +1.23% |
| Nov 21, 2025 | $142.4 | $135.6 | $6.78 | 2,062,101.0 | +2.61% |
| Nov 20, 2025 | $142.2 | $135.9 | $6.23 | 1,427,151.0 | -2.20% |
| Nov 19, 2025 | $140.4 | $138.1 | $2.36 | 1,054,316.0 | -0.07% |
| Nov 18, 2025 | $141.8 | $138.7 | $3.07 | 1,179,393.0 | -0.31% |
| Nov 17, 2025 | $145.0 | $138.8 | $6.19 | 1,394,261.0 | -3.34% |
| Nov 14, 2025 | $149.3 | $144.5 | $4.85 | 1,817,796.0 | -1.14% |
| Nov 13, 2025 | $150.3 | $146.0 | $4.33 | 1,835,694.0 | -0.43% |
| Nov 12, 2025 | $148.0 | $143.3 | $4.75 | 1,910,961.0 | +3.31% |
| Nov 11, 2025 | $144.0 | $141.0 | $3.03 | 1,355,337.0 | -0.45% |
| Nov 10, 2025 | $144.3 | $139.6 | $4.62 | 1,566,426.0 | +0.60% |
| Nov 07, 2025 | $144.1 | $139.4 | $4.69 | 1,397,293.0 | +0.63% |
| Nov 06, 2025 | $146.5 | $140.6 | $5.89 | 1,671,793.0 | -3.25% |
| Nov 05, 2025 | $146.7 | $141.1 | $5.56 | 2,738,442.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $147.0 | $141.9 | $5.09 | 4,301,781.0 | +0.67% |
| Nov, 2025 | $161.0 | $135.6 | $25.37 | 32,007,461.0 | -9.51% |
| Oct, 2025 | $162.5 | $144.9 | $17.57 | 28,848,618.0 | +0.06% |
| Sep, 2025 | $171.6 | $156.7 | $14.89 | 31,398,119.0 | -3.33% |
| Aug, 2025 | $173.4 | $159.7 | $13.69 | 28,090,945.0 | -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% |
1.07%
3.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):