CDW
CDW (CDW)
NASDAQ
$146.07-$1.75 (-1.18%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $18.9B
    Market Cap
  • -10.77%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +5.10%
    Low Price$129.72
    High Price$147.92
  • 3 Months
    +8.60%
    Low Price$98.71
    High Price$147.92
  • 1 Year
    -10.77%
    Low Price$98.71
    High Price$168.88
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
144.76
148.42
142.84
147.81
+1.55%
1,112,774
07/30/2026
146.31
146.31
141.95
145.56
-1.60%
1,541,384
07/29/2026
145.00
151.17
143.71
147.92
+2.70%
2,560,904
07/28/2026
139.64
144.39
138.24
144.03
+4.34%
1,435,052
07/27/2026
135.34
138.77
135.24
138.04
+3.15%
1,025,499
07/24/2026
130.26
134.43
129.79
133.82
+2.80%
732,002
07/23/2026
130.59
132.39
128.84
130.18
+0.27%
1,674,577
07/22/2026
130.22
130.96
127.71
129.83
+0.08%
2,120,634
07/21/2026
130.01
131.41
127.39
129.72
-0.22%
1,736,994
07/20/2026
132.47
133.55
127.69
130.01
-2.42%
1,955,242
07/17/2026
133.93
135.59
131.09
133.24
-0.82%
2,303,958
07/16/2026
131.10
136.86
128.99
134.34
+2.66%
3,368,211
07/15/2026
139.59
140.27
129.60
130.86
-6.11%
1,978,598
07/14/2026
142.74
144.19
138.90
139.38
-3.45%
1,656,983
07/13/2026
144.99
145.80
142.94
144.36
-0.02%
2,305,387
07/10/2026
144.97
144.97
142.22
144.39
+2.98%
1,141,906
07/09/2026
136.40
141.15
134.63
140.21
+1.81%
2,869,405
07/08/2026
137.79
139.71
136.59
137.72
-1.08%
1,745,319
07/07/2026
135.44
139.46
134.09
139.23
+3.76%
1,749,200
07/06/2026
133.01
136.96
131.42
134.19
+0.61%
1,568,496
07/02/2026
138.41
139.30
133.12
133.37
-3.64%
1,161,303
07/01/2026
140.32
144.33
138.12
138.41
-1.59%
1,771,261
06/30/2026
138.31
142.53
137.60
140.64
+0.59%
2,149,023
06/29/2026
134.23
140.10
133.48
139.82
+4.89%
1,936,461
06/26/2026
127.57
133.53
127.57
133.30
+4.12%
2,746,637
06/25/2026
131.75
133.72
127.64
128.02
-1.69%
1,206,851
06/24/2026
129.92
132.38
128.20
130.22
+0.12%
2,123,363
06/23/2026
127.38
131.50
125.16
130.06
+5.25%
2,437,574
06/22/2026
128.37
128.37
123.09
123.57
-3.74%
1,760,536
06/18/2026
127.22
129.36
124.66
128.37
+1.32%
3,756,780
06/17/2026
130.47
132.90
126.40
126.70
-2.61%
1,750,557
06/16/2026
131.50
132.99
128.77
130.09
-0.92%
1,854,365
06/15/2026
132.91
135.80
131.10
131.30
-0.67%
2,851,215
06/12/2026
129.13
133.04
127.36
132.19
+2.37%
2,582,680
06/11/2026
128.43
130.02
126.28
129.13
-0.13%
1,698,797
06/10/2026
131.98
133.38
129.04
129.30
-3.02%
1,028,452
06/09/2026
134.35
136.19
130.33
133.33
-1.10%
1,371,975
06/08/2026
133.66
137.81
132.95
134.81
+1.33%
1,889,846
06/05/2026
137.58
140.32
132.18
133.04
-4.60%
1,641,889
06/04/2026
139.60
140.77
137.70
139.45
+1.57%
2,290,250
06/03/2026
138.27
139.62
134.19
137.30
-1.73%
2,715,745
06/02/2026
140.46
141.33
136.74
139.72
-0.89%
2,816,898
06/01/2026
128.38
141.46
127.97
140.98
+12.38%
3,240,293
05/29/2026
119.18
125.92
118.98
125.45
+8.00%
4,794,643
05/28/2026
114.05
116.40
112.60
116.16
+1.73%
1,686,028
05/27/2026
111.43
116.72
111.41
114.19
+5.16%
1,863,460
05/26/2026
110.17
110.69
108.30
108.59
-2.01%
1,336,517
05/22/2026
106.25
111.34
106.25
110.82
+4.30%
1,519,649
05/22/2026
$0.63 Dividend
05/21/2026
104.94
106.77
102.51
106.25
+0.63%
1,514,480
05/20/2026
105.05
106.46
102.74
105.58
+1.78%
1,718,848
05/19/2026
104.19
105.90
102.53
103.73
+0.30%
1,778,402
05/18/2026
101.59
104.26
101.58
103.43
+1.93%
1,489,662
05/15/2026
101.48
103.77
100.43
101.47
-0.09%
2,195,897
05/14/2026
100.01
102.28
98.95
101.56
+1.75%
2,753,153
05/13/2026
100.39
101.65
96.77
99.81
+1.11%
2,589,735
05/12/2026
102.79
103.07
96.55
98.71
-3.16%
4,056,806
05/11/2026
103.25
104.51
100.91
101.94
-2.15%
3,268,136
05/08/2026
108.99
109.50
103.79
104.17
-4.91%
2,688,465
05/07/2026
108.86
112.91
107.67
109.55
+1.10%
4,067,282
05/06/2026
126.75
127.60
105.38
108.36
-20.32%
6,329,492
05/06/2026
$2.28 Earnings
05/05/2026
134.57
137.63
133.99
135.99
+1.11%
2,235,378
05/04/2026
135.11
137.04
134.30
134.50
-0.54%
3,058,867
05/01/2026
137.55
137.99
134.06
135.23
-0.64%
1,013,039
04/30/2026
134.40
136.48
132.80
136.10
+1.00%
1,228,853
04/29/2026
132.61
135.78
131.26
134.76
+1.99%
1,389,715
04/28/2026
132.74
134.02
130.42
132.14
-0.14%
711,828
04/27/2026
134.61
135.01
132.02
132.33
-1.63%
1,077,991
04/24/2026
135.67
136.05
132.39
134.52
-0.84%
1,117,074
04/23/2026
140.13
141.75
134.08
135.67
-4.19%
2,759,281
04/22/2026
140.91
142.79
140.00
141.60
+0.73%
1,562,422
04/21/2026
136.00
141.55
136.00
140.58
+3.33%
1,713,891
04/20/2026
133.03
136.41
133.02
136.04
+2.16%
1,097,627
04/17/2026
133.20
134.36
132.42
133.17
+0.49%
1,048,924
04/16/2026
129.68
132.89
129.49
132.52
+2.89%
1,695,579
04/15/2026
129.27
130.17
127.52
128.80
-0.37%
1,015,874
04/14/2026
131.44
133.01
129.01
129.27
-1.40%
987,480
04/13/2026
124.62
131.58
124.51
131.11
+5.07%
1,737,237
04/10/2026
126.34
127.84
124.64
124.79
-0.96%
1,461,451
04/09/2026
124.71
126.60
124.57
126.00
+0.02%
1,529,868
04/08/2026
125.11
127.05
124.92
125.98
+2.46%
1,730,025
04/07/2026
122.74
124.46
122.10
122.96
+0.18%
1,475,511
04/06/2026
121.29
123.02
121.07
122.74
+1.20%
1,072,703
04/02/2026
120.51
123.46
119.45
121.29
+0.50%
934,723
04/01/2026
120.68
121.66
119.87
120.68
+0.31%
2,502,203
03/31/2026
118.33
121.22
116.41
120.31
+2.12%
1,256,723
03/30/2026
118.02
119.28
116.58
117.81
+0.29%
1,273,638
03/27/2026
118.91
119.83
117.13
117.47
-2.48%
1,448,642
03/26/2026
120.59
122.01
119.78
120.47
-0.10%
1,491,772
03/25/2026
121.51
122.36
118.13
120.59
-0.49%
1,510,974
03/24/2026
118.16
121.80
118.11
121.18
+1.45%
1,402,973
03/23/2026
122.22
122.45
118.67
119.45
-0.09%
1,801,105
03/20/2026
119.07
120.14
118.03
119.56
+0.52%
4,757,670
03/19/2026
116.32
120.13
116.19
118.94
+1.75%
1,532,281
03/18/2026
116.08
117.91
115.61
116.90
+0.13%
1,363,956
03/17/2026
118.44
120.13
116.61
116.75
-0.64%
977,840
03/16/2026
116.43
117.97
114.65
117.50
+1.76%
1,270,632
03/13/2026
114.12
116.08
112.72
115.48
+2.36%
1,531,126
03/12/2026
118.10
119.72
112.31
112.81
-4.57%
2,174,229