Skip to main content
CDW logo

CDW Corporation

CDWNASDAQTechnologyInformation Technology Services

$165.11Today:- (-)1Y +3.87%

As of Oct 23, 2026 close

Market cap
$21.04B
P/E (TTM)
19.47
Forward P/E
19.72
Dividend yield
1.53%
52-week range
$97.12$161.10
Volume (live)
-
Avg. volume (3M)
1.50M

CDW (CDW) Historical Stock Prices

Analyze CDW (CDW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CDW (CDW) Interactive Price Chart

Interactive historical price chart showing CDW stock price movements and trends across multiple time periods.

Loading chart...

CDW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CDW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026164.61166.15161.25165.11165.111.68M
Oct 22, 2026158.24165.56154.89164.62164.621.95M
Oct 21, 2026155.75158.83155.19158.28158.281.01M
Oct 20, 2026152.90156.59152.84154.99154.991.10M
Oct 19, 2026150.77153.93150.77152.65152.651.02M
Oct 16, 2026156.00156.01149.00150.48150.482.56M
Oct 15, 2026150.94154.78149.45154.33154.331.72M
Oct 14, 2026151.51152.66149.43150.10150.101.78M
Oct 13, 2026143.98152.43143.98151.97151.972.50M
Oct 12, 2026143.47146.39142.68143.76143.761.06M
Oct 9, 2026140.15143.17139.46142.17142.171.41M
Oct 8, 2026136.50141.86135.85139.88139.882.33M
Oct 7, 2026135.17138.46134.32136.82136.821.02M
Oct 6, 2026133.81136.03132.91135.67135.67713.41K
Oct 5, 2026133.12137.37132.40133.92133.921.10M
Oct 2, 2026135.83136.82132.12133.29133.291.33M
Oct 1, 2026130.14138.48130.04135.83135.831.65M
Sep 30, 2026129.61130.68127.77128.16128.161.06M
Sep 29, 2026129.28132.00128.77129.71129.711.27M
Sep 28, 2026134.00134.63128.67130.33130.331.61M
Sep 25, 2026140.00141.44135.33135.43135.431.21M
Sep 24, 2026143.93144.01138.50139.46139.461.57M
Sep 23, 2026148.58150.34145.81146.16146.161.01M
Sep 22, 2026148.72150.34145.05147.43147.431.85M
Sep 21, 2026147.23148.79143.67146.41146.411.88M
Sep 18, 2026149.20149.20144.69146.19146.192.87M
Sep 17, 2026150.71151.50148.45149.20149.201.26M
Sep 16, 2026152.38154.19148.59149.96149.96969.70K
Sep 15, 2026151.73154.35150.94153.74153.741.42M
Sep 14, 2026153.79154.99148.03151.70151.701.25M
Sep 11, 2026144.81154.85144.81153.79153.791.77M
Sep 10, 2026142.37145.30141.00142.60142.601.13M
Sep 9, 2026144.09145.58140.91142.37142.371.80M
Sep 8, 2026152.00152.00143.63144.48144.482.22M
Sep 4, 2026153.01154.12149.16152.38152.381.29M
Sep 3, 2026148.93158.04148.64153.92153.921.70M
Sep 2, 2026151.99153.76148.53148.67148.671.44M
Sep 1, 2026151.58152.93148.07150.30150.301.66M
Aug 31, 2026148.36152.63147.40151.58151.582.23M
Aug 28, 2026150.00154.15147.02147.69147.691.64M
Aug 27, 2026141.77149.80141.44148.97148.972.07M
Aug 26, 2026143.58143.58138.93141.46141.461.21M
Aug 25, 2026131.88142.30130.56142.09142.091.76M
Aug 24, 2026135.64138.33130.72132.51131.881.60M
Aug 21, 2026134.09140.74132.26137.25136.602.07M
Aug 20, 2026137.20139.90133.25133.54132.912.40M
Aug 19, 2026135.00138.76133.63137.20136.552.27M
Aug 18, 2026134.79137.16134.12134.97134.331.27M
Aug 17, 2026139.77140.95134.32135.30134.661.24M
Aug 14, 2026142.97142.97138.75139.42138.761.17M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.