CDW
CDW (CDW)
NASDAQ
$133.17-$2.66 (-1.96%)
Price as of Oct 02, 2026 3:36 PM EDT
  • $17.0B
    Market Cap
  • -13.06%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -9.63%
    Low Price$128.16
    High Price$153.92
  • 3 Months
    -1.40%
    Low Price$128.16
    High Price$153.27
  • 1 Year
    -13.06%
    Low Price$98.25
    High Price$156.24
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
130.14
138.48
130.04
135.83
+5.98%
1,654,433
09/30/2026
129.61
130.68
127.77
128.16
-1.19%
1,056,815
09/29/2026
129.28
132.00
128.77
129.71
-0.48%
1,271,381
09/28/2026
134.00
134.64
128.67
130.33
-3.77%
1,610,438
09/25/2026
140.00
141.45
135.33
135.43
-2.89%
1,206,569
09/24/2026
143.93
144.01
138.50
139.46
-4.58%
1,567,547
09/23/2026
148.58
150.34
145.81
146.16
-0.86%
1,005,181
09/22/2026
148.72
150.34
145.05
147.43
+0.70%
1,847,093
09/21/2026
147.23
148.79
143.67
146.41
+0.15%
1,877,804
09/18/2026
149.20
149.20
144.69
146.19
-2.02%
2,866,955
09/17/2026
150.71
151.50
148.45
149.20
-0.51%
1,259,209
09/16/2026
152.38
154.19
148.59
149.96
-2.46%
969,698
09/15/2026
151.73
154.35
150.94
153.74
+1.34%
1,424,892
09/14/2026
153.79
154.99
148.04
151.70
-1.36%
1,247,339
09/11/2026
144.81
154.85
144.81
153.79
+7.85%
1,774,721
09/10/2026
142.37
145.30
141.00
142.60
+0.16%
1,129,866
09/09/2026
144.09
145.58
140.91
142.37
-1.46%
1,801,870
09/08/2026
152.00
152.00
143.63
144.48
-5.18%
2,222,787
09/04/2026
153.01
154.12
149.16
152.38
-1.00%
1,291,192
09/03/2026
148.93
158.05
148.64
153.92
+3.53%
1,700,674
09/02/2026
151.99
153.76
148.53
148.67
-1.08%
1,440,666
09/01/2026
151.58
152.93
148.07
150.30
-0.84%
1,655,289
08/31/2026
148.36
152.63
147.40
151.58
+2.63%
2,234,746
08/28/2026
150.00
154.15
147.02
147.69
-0.86%
1,637,373
08/27/2026
141.77
149.80
141.45
148.97
+5.31%
2,074,728
08/26/2026
143.58
143.58
138.93
141.46
-0.44%
1,208,891
08/25/2026
131.88
142.30
130.56
142.09
+7.74%
1,764,150
08/25/2026
$0.63 Dividend
08/24/2026
135.00
137.67
130.10
131.88
-3.45%
1,597,537
08/21/2026
133.45
140.07
131.64
136.60
+2.78%
2,065,569
08/20/2026
136.55
139.23
132.62
132.91
-2.67%
2,403,382
08/19/2026
134.36
138.10
132.99
136.55
+1.65%
2,270,792
08/18/2026
134.15
136.51
133.48
134.33
-0.24%
1,267,044
08/17/2026
139.11
140.28
133.68
134.66
-2.96%
1,240,817
08/14/2026
142.29
142.29
138.09
138.76
-1.85%
1,173,461
08/13/2026
135.48
141.66
135.48
141.37
+3.94%
1,466,499
08/12/2026
135.15
136.50
132.04
136.02
+0.96%
1,157,000
08/11/2026
134.65
136.29
133.71
134.73
-0.78%
1,282,775
08/10/2026
134.36
136.66
133.74
135.78
+0.46%
1,483,155
08/07/2026
140.50
141.04
134.89
135.16
-4.34%
2,392,926
08/06/2026
138.13
143.44
136.93
141.30
+1.33%
2,889,224
08/05/2026
114.90
142.99
112.46
139.43
-9.03%
5,813,019
08/05/2026
$2.91 Earnings
08/04/2026
146.03
153.77
145.66
153.27
+4.27%
2,931,970
08/03/2026
148.74
150.50
146.90
147.00
-0.07%
1,803,785
07/31/2026
144.07
147.71
142.16
147.11
+1.55%
1,112,774
07/30/2026
145.61
145.61
141.28
144.87
-1.60%
1,541,384
07/29/2026
144.31
150.45
143.03
147.22
+2.70%
2,560,904
07/28/2026
138.98
143.70
137.58
143.35
+4.34%
1,435,052
07/27/2026
134.70
138.11
134.59
137.38
+3.15%
1,025,499
07/24/2026
129.64
133.79
129.17
133.18
+2.80%
732,002
07/23/2026
129.97
131.76
128.23
129.56
+0.27%
1,674,577
07/22/2026
129.60
130.34
127.10
129.21
+0.08%
2,120,634
07/21/2026
129.39
130.79
126.78
129.10
-0.22%
1,736,994
07/20/2026
131.84
132.91
127.08
129.39
-2.42%
1,955,242
07/17/2026
133.29
134.94
130.47
132.61
-0.82%
2,303,958
07/16/2026
130.48
136.20
128.38
133.70
+2.66%
3,368,211
07/15/2026
138.93
139.60
128.98
130.24
-6.11%
1,978,598
07/14/2026
142.06
143.50
138.24
138.72
-3.45%
1,656,983
07/13/2026
144.30
145.11
142.26
143.67
-0.02%
2,305,387
07/10/2026
144.28
144.28
141.54
143.70
+2.98%
1,141,906
07/09/2026
135.75
140.48
133.99
139.54
+1.81%
2,869,405
07/08/2026
137.13
139.04
135.94
137.07
-1.08%
1,745,319
07/07/2026
134.80
138.80
133.45
138.57
+3.76%
1,749,200
07/06/2026
132.38
136.31
130.80
133.55
+0.61%
1,568,496
07/02/2026
137.75
138.64
132.49
132.74
-3.64%
1,161,303
07/01/2026
139.65
143.64
137.46
137.75
-1.59%
1,771,261
06/30/2026
137.65
141.85
136.95
139.97
+0.59%
2,149,023
06/29/2026
133.59
139.43
132.85
139.16
+4.89%
1,936,461
06/26/2026
126.96
132.90
126.96
132.67
+4.12%
2,746,637
06/25/2026
131.12
133.08
127.03
127.41
-1.69%
1,206,851
06/24/2026
129.30
131.75
127.59
129.60
+0.12%
2,123,363
06/23/2026
126.77
130.87
124.56
129.44
+5.25%
2,437,574
06/22/2026
127.76
127.76
122.50
122.98
-3.74%
1,760,536
06/18/2026
126.62
128.74
124.06
127.76
+1.32%
3,756,780
06/17/2026
129.85
132.27
125.80
126.10
-2.61%
1,750,557
06/16/2026
130.87
132.36
128.15
129.47
-0.92%
1,854,365
06/15/2026
132.28
135.15
130.48
130.68
-0.67%
2,851,215
06/12/2026
128.52
132.41
126.75
131.56
+2.37%
2,582,680
06/11/2026
127.82
129.40
125.68
128.52
-0.13%
1,698,797
06/10/2026
131.35
132.75
128.43
128.69
-3.02%
1,028,452
06/09/2026
133.71
135.54
129.71
132.70
-1.10%
1,371,975
06/08/2026
133.02
137.15
132.32
134.17
+1.33%
1,889,846
06/05/2026
136.93
139.65
131.55
132.41
-4.60%
1,641,889
06/04/2026
138.94
140.10
137.05
138.79
+1.57%
2,290,250
06/03/2026
137.61
138.96
133.55
136.65
-1.73%
2,715,745
06/02/2026
139.79
140.65
136.09
139.06
-0.89%
2,816,898
06/01/2026
127.77
140.79
127.36
140.31
+12.38%
3,240,293
05/29/2026
118.61
125.32
118.41
124.85
+8.00%
4,794,643
05/28/2026
113.51
115.85
112.06
115.61
+1.73%
1,686,028
05/27/2026
110.90
116.17
110.88
113.65
+5.16%
1,863,460
05/26/2026
109.65
110.16
107.79
108.07
-2.01%
1,336,517
05/22/2026
105.74
110.81
105.74
110.29
+4.30%
1,519,649
05/22/2026
$0.63 Dividend
05/21/2026
104.44
106.26
102.02
105.74
+0.63%
1,514,480
05/20/2026
104.55
105.95
102.25
105.08
+1.78%
1,718,848
05/19/2026
103.70
105.40
102.04
103.24
+0.30%
1,778,402
05/18/2026
101.10
103.77
101.09
102.94
+1.93%
1,489,662
05/15/2026
101.00
103.28
99.96
100.99
-0.09%
2,195,897
05/14/2026
99.53
101.80
98.48
101.07
+1.75%
2,753,153