CDW Corp (CDW) stock
CDWNasdaqRetail-Catalog & Mail-Order HousesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3015% below fair value
$153.79−11.41 (-6.91%)
Close on Oct 30, 2026Market cap $19.23BP/E 18.5Yield 1.63%
Price history
CDW share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$153.79
-6.91% on the day
52-week range
$97.12 – $166.15
-7.4% from the high
Change over 52 weeks
-1.9%
From $156.80 on Oct 30, 2025
Average volume
1.72M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $156.19 | $158.82 | $144.34 | $153.79 | -6.91% | 2,444,774 |
| Oct 29, 2026 | $164.22 | $165.42 | $161.94 | $165.20 | +1.56% | 910,874 |
| Oct 28, 2026 | $161.41 | $163.75 | $160.14 | $162.66 | +0.77% | 1,069,594 |
| Oct 27, 2026 | $164.51 | $164.51 | $158.77 | $161.41 | -1.11% | 1,170,507 |
| Oct 26, 2026 | $165.34 | $165.72 | $162.20 | $163.23 | -1.14% | 1,512,656 |
| Oct 23, 2026 | $164.61 | $166.15 | $161.25 | $165.11 | +0.30% | 1,678,650 |
| Oct 22, 2026 | $158.24 | $165.56 | $154.89 | $164.62 | +4.01% | 1,952,433 |
| Oct 21, 2026 | $155.75 | $158.83 | $155.19 | $158.28 | +2.12% | 1,008,809 |
| Oct 20, 2026 | $152.90 | $156.59 | $152.84 | $154.99 | +1.54% | 1,097,538 |
| Oct 19, 2026 | $150.77 | $153.93 | $150.77 | $152.65 | +1.44% | 1,019,324 |
| Oct 16, 2026 | $156.00 | $156.01 | $149.00 | $150.48 | -2.49% | 2,562,020 |
| Oct 15, 2026 | $150.94 | $154.78 | $149.45 | $154.33 | +2.82% | 1,719,018 |
| Oct 14, 2026 | $151.51 | $152.66 | $149.43 | $150.10 | -1.23% | 1,777,857 |
| Oct 13, 2026 | $143.98 | $152.43 | $143.98 | $151.97 | +5.71% | 2,502,307 |
| Oct 12, 2026 | $143.47 | $146.39 | $142.68 | $143.76 | +1.12% | 1,060,972 |
| Oct 9, 2026 | $140.15 | $143.17 | $139.46 | $142.17 | +1.64% | 1,406,628 |
| Oct 8, 2026 | $136.50 | $141.86 | $135.86 | $139.88 | +2.24% | 2,330,677 |
| Oct 7, 2026 | $135.17 | $138.46 | $134.32 | $136.82 | +0.85% | 1,021,315 |
| Oct 6, 2026 | $133.81 | $136.03 | $132.91 | $135.67 | +1.31% | 713,410 |
| Oct 5, 2026 | $133.12 | $137.37 | $132.40 | $133.92 | +0.47% | 1,098,116 |
| Oct 2, 2026 | $135.83 | $136.82 | $132.12 | $133.29 | -1.87% | 1,330,123 |
| Oct 1, 2026 | $130.14 | $138.48 | $130.04 | $135.83 | +5.98% | 1,654,432 |
| Sep 30, 2026 | $129.61 | $130.68 | $127.77 | $128.16 | -1.19% | 1,056,815 |
| Sep 29, 2026 | $129.28 | $132.00 | $128.77 | $129.71 | -0.48% | 1,271,381 |
| Sep 28, 2026 | $134.00 | $134.64 | $128.67 | $130.33 | -3.77% | 1,610,437 |
| Sep 25, 2026 | $140.00 | $141.45 | $135.33 | $135.43 | -2.89% | 1,206,569 |
| Sep 24, 2026 | $143.93 | $144.01 | $138.50 | $139.46 | -4.58% | 1,567,547 |
| Sep 23, 2026 | $148.58 | $150.34 | $145.81 | $146.16 | -0.86% | 1,005,201 |
| Sep 22, 2026 | $148.72 | $150.34 | $145.05 | $147.43 | +0.70% | 1,847,093 |
| Sep 21, 2026 | $147.23 | $148.79 | $143.67 | $146.41 | +0.15% | 1,877,804 |
| Sep 18, 2026 | $149.20 | $149.20 | $144.69 | $146.19 | -2.02% | 2,866,955 |
| Sep 17, 2026 | $150.71 | $151.50 | $148.45 | $149.20 | -0.51% | 1,259,209 |
| Sep 16, 2026 | $152.38 | $154.19 | $148.59 | $149.96 | -2.46% | 969,697 |
| Sep 15, 2026 | $151.73 | $154.35 | $150.94 | $153.74 | +1.34% | 1,424,892 |
| Sep 14, 2026 | $153.79 | $154.99 | $148.04 | $151.70 | -1.36% | 1,247,339 |
| Sep 11, 2026 | $144.81 | $154.85 | $144.81 | $153.79 | +7.85% | 1,774,721 |
| Sep 10, 2026 | $142.37 | $145.30 | $141.00 | $142.60 | +0.16% | 1,129,866 |
| Sep 9, 2026 | $144.09 | $145.58 | $140.91 | $142.37 | -1.46% | 1,801,870 |
| Sep 8, 2026 | $152.00 | $152.00 | $143.63 | $144.48 | -5.18% | 2,224,192 |
| Sep 4, 2026 | $153.01 | $154.12 | $149.16 | $152.38 | -1.00% | 1,291,192 |
| Sep 3, 2026 | $148.93 | $158.05 | $148.64 | $153.92 | +3.53% | 1,700,674 |
| Sep 2, 2026 | $151.99 | $153.76 | $148.53 | $148.67 | -1.08% | 1,440,666 |
| Sep 1, 2026 | $151.58 | $152.93 | $148.07 | $150.30 | -0.84% | 1,655,289 |
| Aug 31, 2026 | $148.36 | $152.63 | $147.40 | $151.58 | +2.63% | 2,230,349 |
| Aug 28, 2026 | $150.00 | $154.15 | $147.02 | $147.69 | -0.86% | 1,637,372 |
| Aug 27, 2026 | $141.77 | $149.80 | $141.45 | $148.97 | +5.31% | 2,074,728 |
| Aug 26, 2026 | $143.58 | $143.58 | $138.93 | $141.46 | -0.44% | 1,208,891 |
| Aug 25, 2026 | $131.88 | $142.30 | $130.56 | $142.09 | +7.23% | 1,763,076 |
| Aug 24, 2026 | $135.64 | $138.33 | $130.72 | $132.51 | -3.45% | 1,597,543 |
| Aug 21, 2026 | $134.09 | $140.74 | $132.27 | $137.25 | +2.78% | 2,065,569 |
| Aug 20, 2026 | $137.20 | $139.90 | $133.25 | $133.54 | -2.67% | 2,403,382 |
| Aug 19, 2026 | $135.00 | $138.76 | $133.63 | $137.20 | +1.65% | 2,270,792 |
| Aug 18, 2026 | $134.79 | $137.16 | $134.12 | $134.97 | -0.24% | 1,267,044 |
| Aug 17, 2026 | $139.77 | $140.95 | $134.32 | $135.30 | -2.96% | 1,240,817 |
| Aug 14, 2026 | $142.97 | $142.97 | $138.75 | $139.42 | -1.85% | 1,173,461 |
| Aug 13, 2026 | $136.13 | $142.34 | $136.13 | $142.05 | +3.94% | 1,466,499 |
| Aug 12, 2026 | $135.80 | $137.15 | $132.68 | $136.67 | +0.96% | 1,154,797 |
| Aug 11, 2026 | $135.29 | $136.95 | $134.35 | $135.37 | -0.78% | 1,282,836 |
| Aug 10, 2026 | $135.00 | $137.31 | $134.38 | $136.43 | +0.46% | 1,482,706 |
| Aug 7, 2026 | $141.17 | $141.72 | $135.53 | $135.81 | -4.34% | 2,393,194 |
| Aug 6, 2026 | $138.79 | $144.13 | $137.58 | $141.97 | +1.33% | 2,887,740 |
| Aug 5, 2026 | $115.45 | $143.67 | $113.00 | $140.10 | -9.03% | 5,811,188 |
| Aug 4, 2026 | $146.73 | $154.50 | $146.36 | $154.00 | +4.27% | 2,931,970 |
| Aug 3, 2026 | $149.45 | $151.22 | $147.60 | $147.70 | -0.07% | 1,803,784 |
| Jul 31, 2026 | $144.76 | $148.42 | $142.84 | $147.81 | +1.55% | 1,112,774 |
| Jul 30, 2026 | $146.31 | $146.31 | $141.95 | $145.56 | -1.60% | 1,541,383 |
| Jul 29, 2026 | $145.00 | $151.17 | $143.71 | $147.92 | +2.70% | 2,560,919 |
| Jul 28, 2026 | $139.64 | $144.39 | $138.24 | $144.03 | +4.34% | 1,435,051 |
| Jul 27, 2026 | $135.34 | $138.77 | $135.24 | $138.04 | +3.15% | 1,025,499 |
| Jul 24, 2026 | $130.26 | $134.43 | $129.79 | $133.82 | +2.80% | 732,002 |
| Jul 23, 2026 | $130.59 | $132.39 | $128.84 | $130.18 | +0.27% | 1,674,577 |
| Jul 22, 2026 | $130.22 | $130.96 | $127.71 | $129.83 | +0.08% | 2,120,633 |
| Jul 21, 2026 | $130.01 | $131.41 | $127.39 | $129.72 | -0.22% | 1,736,994 |
| Jul 20, 2026 | $132.47 | $133.55 | $127.69 | $130.01 | -2.42% | 1,955,242 |
| Jul 17, 2026 | $133.93 | $135.59 | $131.09 | $133.24 | -0.82% | 2,303,958 |
| Jul 16, 2026 | $131.10 | $136.86 | $128.99 | $134.34 | +2.66% | 3,366,456 |
| Jul 15, 2026 | $139.59 | $140.27 | $129.60 | $130.86 | -6.11% | 1,978,651 |
| Jul 14, 2026 | $142.74 | $144.19 | $138.90 | $139.38 | -3.45% | 1,715,673 |
| Jul 13, 2026 | $144.99 | $145.80 | $142.94 | $144.36 | -0.02% | 2,305,387 |
| Jul 10, 2026 | $144.97 | $144.97 | $142.22 | $144.39 | +2.98% | 1,141,906 |
| Jul 9, 2026 | $136.40 | $141.15 | $134.63 | $140.21 | +1.81% | 2,868,910 |
| Jul 8, 2026 | $137.79 | $139.71 | $136.59 | $137.72 | -1.08% | 1,745,319 |
| Jul 7, 2026 | $135.44 | $139.46 | $134.09 | $139.23 | +3.76% | 1,749,200 |
| Jul 6, 2026 | $133.01 | $136.96 | $131.42 | $134.19 | +0.61% | 1,568,496 |
| Jul 2, 2026 | $138.41 | $139.30 | $133.12 | $133.37 | -3.64% | 1,161,303 |
| Jul 1, 2026 | $140.32 | $144.33 | $138.12 | $138.41 | -1.59% | 1,771,261 |
| Jun 30, 2026 | $138.31 | $142.53 | $137.60 | $140.64 | +0.59% | 2,149,113 |
| Jun 29, 2026 | $134.23 | $140.10 | $133.48 | $139.82 | +4.89% | 1,936,460 |
| Jun 26, 2026 | $127.57 | $133.53 | $127.57 | $133.30 | +4.12% | 2,746,637 |
| Jun 25, 2026 | $131.75 | $133.72 | $127.64 | $128.02 | -1.69% | 1,206,881 |
| Jun 24, 2026 | $129.92 | $132.38 | $128.20 | $130.22 | +0.12% | 2,123,363 |
| Jun 23, 2026 | $127.38 | $131.50 | $125.16 | $130.06 | +5.25% | 2,394,623 |
| Jun 22, 2026 | $128.37 | $128.37 | $123.09 | $123.57 | -3.74% | 1,760,647 |
| Jun 18, 2026 | $127.22 | $129.36 | $124.66 | $128.37 | +1.32% | 3,756,780 |
| Jun 17, 2026 | $130.47 | $132.90 | $126.40 | $126.70 | -2.61% | 1,750,557 |
| Jun 16, 2026 | $131.50 | $132.99 | $128.77 | $130.09 | -0.92% | 1,854,365 |
| Jun 15, 2026 | $132.91 | $135.80 | $131.10 | $131.30 | -0.67% | 2,851,214 |
| Jun 12, 2026 | $129.13 | $133.04 | $127.36 | $132.19 | +2.37% | 2,582,684 |
| Jun 11, 2026 | $128.43 | $130.02 | $126.28 | $129.13 | -0.13% | 1,698,797 |
| Jun 10, 2026 | $131.98 | $133.38 | $129.04 | $129.30 | -3.02% | 1,028,452 |
| Jun 9, 2026 | $134.35 | $136.19 | $130.33 | $133.33 | -1.10% | 1,371,975 |
| Jun 8, 2026 | $133.66 | $137.81 | $132.95 | $134.81 | +1.33% | 1,889,846 |
| Jun 5, 2026 | $137.58 | $140.32 | $132.18 | $133.04 | -4.60% | 1,641,889 |
| Jun 4, 2026 | $139.60 | $140.77 | $137.70 | $139.45 | +1.57% | 2,290,250 |
| Jun 3, 2026 | $138.27 | $139.62 | $134.19 | $137.30 | -1.73% | 2,717,000 |
| Jun 2, 2026 | $140.46 | $141.33 | $136.74 | $139.72 | -0.89% | 2,816,898 |
| Jun 1, 2026 | $128.38 | $141.46 | $127.97 | $140.98 | +12.38% | 3,240,293 |
| May 29, 2026 | $119.18 | $125.92 | $118.98 | $125.45 | +8.00% | 4,794,643 |
| May 28, 2026 | $114.05 | $116.40 | $112.60 | $116.16 | +1.73% | 1,686,027 |
| May 27, 2026 | $111.43 | $116.72 | $111.41 | $114.19 | +5.16% | 1,863,460 |
| May 26, 2026 | $110.17 | $110.69 | $108.30 | $108.59 | -2.01% | 1,336,619 |
| May 22, 2026 | $106.25 | $111.34 | $106.25 | $110.82 | +3.69% | 1,519,649 |
| May 21, 2026 | $105.56 | $107.40 | $103.12 | $106.88 | +0.63% | 1,514,625 |
| May 20, 2026 | $105.67 | $107.09 | $103.35 | $106.21 | +1.78% | 1,718,848 |
| May 19, 2026 | $104.81 | $106.53 | $103.14 | $104.35 | +0.30% | 1,778,402 |
| May 18, 2026 | $102.19 | $104.88 | $102.18 | $104.04 | +1.93% | 1,489,662 |
| May 15, 2026 | $102.08 | $104.39 | $101.03 | $102.07 | -0.09% | 2,195,897 |
| May 14, 2026 | $100.60 | $102.89 | $99.54 | $102.16 | +1.75% | 2,753,253 |
| May 13, 2026 | $100.99 | $102.25 | $97.34 | $100.40 | +1.11% | 2,589,835 |
| May 12, 2026 | $103.40 | $103.68 | $97.12 | $99.30 | -3.16% | 4,056,806 |
| May 11, 2026 | $103.86 | $105.13 | $101.51 | $102.54 | -2.15% | 3,248,719 |
| May 8, 2026 | $109.64 | $110.15 | $104.41 | $104.79 | -4.91% | 2,688,465 |
| May 7, 2026 | $109.51 | $113.58 | $108.31 | $110.20 | +1.10% | 4,067,282 |
| May 6, 2026 | $127.50 | $128.35 | $106.00 | $109.00 | -20.32% | 6,330,470 |
| May 5, 2026 | $135.37 | $138.45 | $134.79 | $136.80 | +1.11% | 2,235,378 |
| May 4, 2026 | $135.91 | $137.85 | $135.10 | $135.30 | -0.54% | 3,058,867 |
| May 1, 2026 | $138.37 | $138.81 | $134.85 | $136.03 | -0.64% | 1,013,039 |
| Apr 30, 2026 | $135.20 | $137.29 | $133.59 | $136.91 | +1.00% | 1,228,853 |
| Apr 29, 2026 | $133.40 | $136.60 | $132.04 | $135.56 | +1.99% | 1,409,612 |
| Apr 28, 2026 | $133.53 | $134.81 | $131.19 | $132.92 | -0.14% | 711,827 |
| Apr 27, 2026 | $135.41 | $135.81 | $132.80 | $133.11 | -1.63% | 1,077,996 |
| Apr 24, 2026 | $136.47 | $136.86 | $133.17 | $135.32 | -0.84% | 1,117,185 |
| Apr 23, 2026 | $140.96 | $142.60 | $134.88 | $136.47 | -4.19% | 2,759,281 |
| Apr 22, 2026 | $141.75 | $143.64 | $140.83 | $142.44 | +0.73% | 1,562,422 |
| Apr 21, 2026 | $136.81 | $142.39 | $136.81 | $141.41 | +3.33% | 1,714,154 |
| Apr 20, 2026 | $133.82 | $137.22 | $133.81 | $136.85 | +2.16% | 1,097,854 |
| Apr 17, 2026 | $133.99 | $135.16 | $133.20 | $133.96 | +0.49% | 1,048,924 |
| Apr 16, 2026 | $130.45 | $133.68 | $130.26 | $133.31 | +2.89% | 1,695,579 |
| Apr 15, 2026 | $130.04 | $130.94 | $128.28 | $129.56 | -0.37% | 1,015,874 |
| Apr 14, 2026 | $132.22 | $133.80 | $129.77 | $130.04 | -1.40% | 987,480 |
| Apr 13, 2026 | $125.36 | $132.36 | $125.25 | $131.89 | +5.07% | 1,737,255 |
| Apr 10, 2026 | $127.09 | $128.60 | $125.38 | $125.53 | -0.96% | 1,461,642 |
| Apr 9, 2026 | $125.45 | $127.35 | $125.31 | $126.75 | +0.02% | 1,529,925 |
| Apr 8, 2026 | $125.85 | $127.80 | $125.67 | $126.73 | +2.46% | 1,730,025 |
| Apr 7, 2026 | $123.47 | $125.20 | $122.82 | $123.69 | +0.18% | 1,475,511 |
| Apr 6, 2026 | $122.01 | $123.75 | $121.79 | $123.47 | +1.20% | 1,072,703 |
| Apr 2, 2026 | $121.22 | $124.19 | $120.16 | $122.01 | +0.50% | 934,723 |
| Apr 1, 2026 | $121.40 | $122.39 | $120.58 | $121.40 | +0.31% | 2,502,203 |
| Mar 31, 2026 | $119.03 | $121.94 | $117.10 | $121.02 | +2.12% | 1,256,723 |
| Mar 30, 2026 | $118.72 | $119.99 | $117.27 | $118.51 | +0.29% | 1,273,638 |
| Mar 27, 2026 | $119.62 | $120.54 | $117.82 | $118.17 | -2.48% | 1,448,642 |
| Mar 26, 2026 | $121.30 | $122.73 | $120.49 | $121.18 | -0.10% | 1,491,772 |
| Mar 25, 2026 | $122.23 | $123.09 | $118.84 | $121.30 | -0.49% | 1,510,974 |
| Mar 24, 2026 | $118.86 | $122.52 | $118.82 | $121.90 | +1.45% | 1,402,973 |
| Mar 23, 2026 | $122.95 | $123.18 | $119.38 | $120.16 | -0.09% | 1,801,105 |
| Mar 20, 2026 | $119.78 | $120.85 | $118.73 | $120.27 | +0.52% | 4,758,098 |
| Mar 19, 2026 | $117.01 | $120.85 | $116.88 | $119.65 | +1.75% | 1,532,281 |
| Mar 18, 2026 | $116.77 | $118.61 | $116.30 | $117.59 | +0.13% | 1,363,956 |
| Mar 17, 2026 | $119.14 | $120.84 | $117.30 | $117.44 | -0.64% | 978,027 |
| Mar 16, 2026 | $117.12 | $118.67 | $115.33 | $118.20 | +1.76% | 1,270,632 |
| Mar 13, 2026 | $114.80 | $116.77 | $113.39 | $116.16 | +2.36% | 1,531,126 |
| Mar 12, 2026 | $118.80 | $120.43 | $112.98 | $113.48 | -4.57% | 2,174,229 |
| Mar 11, 2026 | $119.24 | $120.30 | $117.20 | $118.91 | +0.22% | 1,027,213 |
| Mar 10, 2026 | $121.52 | $122.66 | $117.00 | $118.65 | -1.73% | 1,121,718 |
| Mar 9, 2026 | $120.59 | $121.43 | $118.16 | $120.74 | -2.17% | 1,374,570 |
| Mar 6, 2026 | $122.13 | $124.98 | $120.80 | $123.42 | -0.72% | 1,387,701 |
| Mar 5, 2026 | $124.54 | $127.29 | $123.55 | $124.31 | -0.45% | 1,293,561 |
| Mar 4, 2026 | $124.97 | $125.84 | $121.51 | $124.87 | -0.33% | 1,619,805 |
| Mar 3, 2026 | $121.62 | $126.07 | $118.59 | $125.28 | +0.41% | 2,133,570 |
| Mar 2, 2026 | $121.11 | $124.99 | $118.90 | $124.77 | +1.74% | 1,687,943 |
| Feb 27, 2026 | $121.52 | $122.85 | $118.44 | $122.64 | -0.61% | 1,600,934 |
| Feb 26, 2026 | $122.79 | $125.71 | $122.78 | $123.39 | +1.49% | 1,568,245 |
| Feb 25, 2026 | $125.37 | $125.79 | $120.35 | $121.58 | -3.15% | 2,440,161 |
| Feb 24, 2026 | $123.25 | $129.69 | $123.13 | $125.53 | +1.95% | 2,029,413 |
| Feb 23, 2026 | $124.64 | $125.94 | $120.00 | $123.13 | -1.21% | 1,348,973 |
| Feb 20, 2026 | $122.98 | $126.05 | $120.72 | $124.64 | +0.38% | 1,772,859 |
| Feb 19, 2026 | $123.88 | $125.14 | $119.83 | $124.17 | -0.10% | 2,022,466 |
| Feb 18, 2026 | $124.96 | $126.06 | $123.01 | $124.29 | -0.68% | 2,245,061 |
| Feb 17, 2026 | $127.49 | $128.28 | $123.58 | $125.15 | -1.35% | 1,802,608 |
| Feb 13, 2026 | $127.74 | $129.84 | $126.49 | $126.86 | +0.02% | 2,126,594 |
| Feb 12, 2026 | $134.97 | $134.98 | $120.52 | $126.83 | -6.03% | 3,488,216 |
| Feb 11, 2026 | $143.39 | $143.39 | $134.54 | $134.97 | -5.52% | 2,253,862 |
| Feb 10, 2026 | $143.50 | $144.46 | $141.48 | $142.85 | -0.41% | 1,546,877 |
| Feb 9, 2026 | $141.16 | $144.01 | $140.60 | $143.44 | +0.57% | 1,298,770 |
| Feb 6, 2026 | $140.55 | $142.72 | $139.77 | $142.62 | +1.31% | 1,688,987 |
| Feb 5, 2026 | $137.73 | $140.90 | $135.75 | $140.77 | +1.95% | 2,217,783 |
| Feb 4, 2026 | $133.50 | $140.56 | $129.67 | $138.08 | +9.45% | 3,047,591 |
| Feb 3, 2026 | $125.46 | $127.59 | $124.08 | $126.16 | -0.53% | 2,889,064 |
| Feb 2, 2026 | $126.13 | $128.32 | $125.43 | $126.83 | +0.35% | 2,210,582 |
| Jan 30, 2026 | $124.99 | $127.00 | $124.06 | $126.39 | +0.95% | 1,740,192 |
| Jan 29, 2026 | $124.67 | $125.56 | $123.13 | $125.20 | +0.38% | 1,558,843 |
| Jan 28, 2026 | $125.44 | $125.91 | $123.09 | $124.72 | -0.54% | 1,326,681 |
| Jan 27, 2026 | $127.40 | $127.41 | $124.66 | $125.40 | -1.57% | 1,544,975 |
| Jan 26, 2026 | $125.99 | $128.46 | $125.19 | $127.40 | +1.11% | 1,537,334 |
| Jan 23, 2026 | $127.75 | $127.95 | $125.73 | $126.00 | -2.56% | 1,758,285 |
| Jan 22, 2026 | $128.42 | $130.40 | $127.65 | $129.31 | +1.32% | 1,353,716 |
| Jan 21, 2026 | $125.62 | $128.46 | $124.00 | $127.62 | +2.29% | 1,816,013 |
| Jan 20, 2026 | $126.74 | $128.90 | $124.08 | $124.76 | -5.31% | 2,067,698 |
| Jan 16, 2026 | $132.49 | $133.15 | $131.45 | $131.75 | -0.41% | 1,495,506 |
| Jan 15, 2026 | $133.06 | $134.02 | $130.44 | $132.29 | +0.10% | 2,564,453 |
| Jan 14, 2026 | $134.60 | $136.03 | $131.91 | $132.16 | -1.81% | 958,619 |
| Jan 13, 2026 | $134.29 | $136.09 | $133.51 | $134.60 | +0.82% | 1,054,658 |
| Jan 12, 2026 | $132.86 | $134.32 | $132.20 | $133.50 | +0.01% | 948,764 |
| Jan 9, 2026 | $132.73 | $133.98 | $130.73 | $133.49 | +0.72% | 882,700 |
| Jan 8, 2026 | $128.36 | $133.50 | $126.93 | $132.53 | +2.31% | 2,080,226 |
| Jan 7, 2026 | $134.75 | $134.98 | $128.78 | $129.54 | -3.57% | 1,512,461 |
| Jan 6, 2026 | $133.34 | $135.42 | $133.08 | $134.34 | +0.55% | 1,535,829 |
| Jan 5, 2026 | $133.16 | $135.85 | $133.00 | $133.61 | +0.34% | 1,446,648 |
| Jan 2, 2026 | $137.20 | $137.88 | $132.98 | $133.16 | -2.23% | 1,330,628 |
| Dec 31, 2025 | $138.39 | $138.83 | $136.08 | $136.20 | -1.58% | 903,987 |
| Dec 30, 2025 | $138.17 | $139.08 | $137.00 | $138.39 | -0.16% | 1,133,021 |
| Dec 29, 2025 | $139.87 | $140.45 | $138.09 | $138.61 | -0.79% | 1,150,152 |
| Dec 26, 2025 | $138.09 | $139.95 | $138.01 | $139.71 | +0.72% | 740,201 |
| Dec 24, 2025 | $138.46 | $139.79 | $137.78 | $138.71 | +0.41% | 620,883 |
| Dec 23, 2025 | $139.60 | $140.45 | $137.78 | $138.14 | -0.98% | 1,207,316 |
| Dec 22, 2025 | $140.22 | $142.12 | $139.23 | $139.51 | -0.81% | 1,707,793 |
| Dec 19, 2025 | $142.63 | $143.82 | $138.37 | $140.65 | -1.70% | 13,516,710 |
| Dec 18, 2025 | $145.04 | $146.15 | $141.48 | $143.08 | -0.42% | 2,118,729 |
| Dec 17, 2025 | $144.88 | $146.08 | $142.41 | $143.69 | -0.92% | 2,015,000 |
| Dec 16, 2025 | $145.28 | $146.55 | $144.26 | $145.02 | +0.10% | 1,472,257 |
| Dec 15, 2025 | $146.44 | $146.44 | $142.99 | $144.88 | -0.03% | 1,607,728 |
| Dec 12, 2025 | $150.09 | $150.61 | $144.52 | $144.93 | -3.29% | 1,522,118 |
| Dec 11, 2025 | $148.59 | $150.00 | $146.82 | $149.86 | +0.21% | 1,200,958 |
| Dec 10, 2025 | $147.49 | $150.34 | $145.60 | $149.54 | +1.64% | 1,402,486 |
| Dec 9, 2025 | $145.23 | $147.93 | $145.04 | $147.13 | +0.82% | 1,112,558 |
| Dec 8, 2025 | $146.12 | $146.90 | $144.27 | $145.94 | -0.21% | 1,574,506 |
| Dec 5, 2025 | $144.52 | $147.02 | $142.50 | $146.25 | +1.18% | 1,262,405 |
| Dec 4, 2025 | $143.62 | $145.44 | $142.43 | $144.54 | +0.60% | 1,420,502 |
| Dec 3, 2025 | $142.99 | $145.16 | $142.42 | $143.68 | -0.33% | 965,610 |
| Dec 2, 2025 | $143.44 | $144.80 | $141.93 | $144.16 | +0.79% | 932,726 |
| Dec 1, 2025 | $143.46 | $145.04 | $142.23 | $143.03 | -0.83% | 1,160,677 |
| Nov 28, 2025 | $144.23 | $145.08 | $142.47 | $144.22 | -0.12% | 541,463 |
| Nov 26, 2025 | $143.23 | $145.39 | $142.39 | $144.40 | +0.82% | 1,143,826 |
| Nov 25, 2025 | $143.87 | $144.97 | $142.30 | $143.23 | +0.92% | 1,164,019 |
| Nov 24, 2025 | $140.90 | $142.47 | $139.47 | $141.92 | +1.23% | 1,731,264 |
| Nov 21, 2025 | $136.62 | $142.41 | $135.63 | $140.20 | +2.61% | 2,063,062 |
| Nov 20, 2025 | $141.66 | $142.15 | $135.92 | $136.64 | -2.20% | 1,427,319 |
| Nov 19, 2025 | $139.49 | $140.44 | $138.08 | $139.71 | -0.07% | 1,054,690 |
| Nov 18, 2025 | $140.04 | $141.76 | $138.69 | $139.81 | -0.31% | 1,225,199 |
| Nov 17, 2025 | $144.75 | $144.99 | $138.80 | $140.24 | -3.34% | 1,415,931 |
| Nov 14, 2025 | $145.57 | $149.33 | $144.48 | $145.08 | -1.14% | 1,832,624 |
| Nov 13, 2025 | $146.02 | $150.35 | $146.02 | $146.75 | -0.43% | 1,850,643 |
| Nov 12, 2025 | $143.52 | $148.04 | $143.29 | $147.39 | +3.31% | 1,916,227 |
| Nov 11, 2025 | $143.53 | $144.01 | $140.98 | $142.67 | -0.45% | 1,484,088 |
| Nov 10, 2025 | $143.66 | $144.26 | $139.63 | $143.31 | +0.60% | 1,573,977 |
| Nov 7, 2025 | $141.17 | $144.07 | $139.37 | $142.45 | +0.63% | 1,560,994 |
| Nov 6, 2025 | $145.64 | $146.53 | $140.64 | $141.56 | -3.25% | 1,671,960 |
| Nov 5, 2025 | $142.21 | $146.68 | $141.11 | $146.32 | +3.29% | 2,743,515 |
| Nov 4, 2025 | $152.13 | $155.28 | $138.52 | $141.66 | -8.51% | 3,578,087 |
| Nov 3, 2025 | $159.41 | $161.00 | $153.86 | $154.83 | -2.85% | 2,451,944 |
| Oct 31, 2025 | $155.69 | $160.65 | $155.20 | $159.37 | +1.64% | 1,143,810 |
| Oct 30, 2025 | $157.32 | $159.16 | $156.57 | $156.80 | -0.33% | 1,092,388 |
| Oct 29, 2025 | $155.92 | $158.12 | $154.75 | $157.32 | +0.74% | 1,643,502 |
| Oct 28, 2025 | $158.66 | $158.91 | $154.66 | $156.16 | -1.93% | 934,100 |
| Oct 27, 2025 | $159.00 | $160.83 | $156.38 | $159.23 | +0.68% | 1,832,734 |
| Oct 24, 2025 | $160.49 | $161.06 | $157.45 | $158.16 | -0.20% | 1,141,374 |
| Oct 23, 2025 | $156.32 | $159.37 | $154.85 | $158.48 | +1.36% | 1,047,520 |
| Oct 22, 2025 | $157.33 | $161.10 | $156.25 | $156.36 | -0.11% | 2,284,487 |
| Oct 21, 2025 | $153.80 | $157.37 | $153.80 | $156.53 | +0.74% | 1,090,771 |
| Oct 20, 2025 | $153.12 | $155.66 | $153.12 | $155.38 | – | 1,058,372 |
Seasonality
CDW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 2.4% | -2.3% | 2.6% | 0.5% | 3.9% | 3.4% | 1.9% | -2.3% | 2.9% | 2.0% | -0.3% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.2% | -2.5% | -1.3% | 13.1% | -7.8% | 12.1% | 5.1% | 3.0% | -15.5% | 20.0% | ||
| 2025 | 14.4% | -10.2% | -10.1% | 0.2% | 12.7% | -1.0% | -2.4% | -5.2% | -3.3% | 0.1% | -9.1% | -5.6% |
| 2024 | -0.3% | 8.9% | 3.9% | -5.4% | -7.3% | 0.1% | -2.6% | 3.7% | 0.3% | -16.8% | -6.2% | -1.1% |
| 2023 | 9.8% | 3.6% | -3.7% | -13.0% | 1.6% | 6.9% | 1.9% | 13.2% | -4.4% | -0.7% | 5.5% | 7.8% |
| 2022 | -7.7% | -8.5% | 3.7% | -8.8% | 4.4% | -7.2% | 15.2% | -5.7% | -8.6% | 10.7% | 9.5% | -5.3% |
| 2021 | -0.1% | 19.5% | 5.6% | 7.6% | -7.0% | 5.6% | 5.0% | 9.6% | -9.3% | 2.5% | 1.7% | 8.1% |
| 2020 | -8.7% | -12.2% | -18.3% | 18.8% | 0.4% | 4.8% | 0.1% | -1.9% | 5.2% | 2.6% | 6.8% | 1.0% |
| 2019 | 2.7% | 13.1% | 2.6% | 9.6% | -6.5% | 12.8% | 6.5% | -2.0% | 6.7% | 3.8% | 5.9% | 5.8% |
| 2018 | 7.6% | -2.2% | -3.6% | 1.4% | 12.6% | 0.9% | 4.1% | 4.4% | 1.6% | 1.2% | 3.3% | -12.5% |
| 2017 | -1.1% | 14.7% | -2.0% | 2.4% | 2.1% | 3.9% | 1.4% | 0.2% | 4.1% | 6.1% | 0.3% | -0.7% |