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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $130.14 | $166.15 | $130.04 | $153.79 | +20.00% | 33,042,034 |
| Sep 2026 | $151.58 | $158.05 | $127.77 | $128.16 | -15.45% | 32,229,409 |
| Aug 2026 | $149.45 | $154.50 | $113.00 | $151.58 | +2.55% | 42,147,738 |
| Jul 2026 | $140.32 | $151.17 | $127.39 | $147.81 | +5.10% | 39,571,594 |
| Jun 2026 | $128.38 | $142.53 | $123.09 | $140.64 | +12.11% | 45,808,724 |
| May 2026 | $138.37 | $138.81 | $97.12 | $125.45 | -8.37% | 51,939,946 |
| Apr 2026 | $121.40 | $143.64 | $120.16 | $136.91 | +13.13% | 29,871,028 |
| Mar 2026 | $121.11 | $127.29 | $112.98 | $121.02 | -1.32% | 35,440,257 |
| Feb 2026 | $126.13 | $144.46 | $118.44 | $122.64 | -2.97% | 39,599,046 |
| Jan 2026 | $137.20 | $137.88 | $123.09 | $126.39 | -7.20% | 30,514,229 |
| Dec 2025 | $143.46 | $150.61 | $136.08 | $136.20 | -5.56% | 40,748,323 |
| Nov 2025 | $159.41 | $161.00 | $135.63 | $144.22 | -9.51% | 32,430,832 |
| Oct 2025 | $159.28 | $162.47 | $144.90 | $159.37 | +0.06% | 28,947,486 |
| Sep 2025 | $162.06 | $171.55 | $156.66 | $159.28 | -3.33% | 31,411,383 |
| Aug 2025 | $172.80 | $173.38 | $159.69 | $164.76 | -5.52% | 28,182,392 |
| Jul 2025 | $178.58 | $183.91 | $173.85 | $174.38 | -2.36% | 17,726,667 |
| Jun 2025 | $176.87 | $181.02 | $169.28 | $178.59 | -0.98% | 25,365,780 |
| May 2025 | $160.90 | $192.30 | $159.01 | $180.36 | +12.33% | 29,883,306 |
| Apr 2025 | $160.49 | $165.43 | $137.31 | $160.56 | +0.19% | 36,617,317 |
| Mar 2025 | $179.60 | $179.60 | $158.76 | $160.26 | -10.07% | 28,604,003 |
| Feb 2025 | $196.28 | $222.92 | $175.14 | $178.20 | -10.52% | 27,394,006 |
| Jan 2025 | $174.53 | $200.89 | $168.43 | $199.14 | +14.42% | 25,823,509 |
| Dec 2024 | $175.79 | $183.12 | $170.68 | $174.04 | -1.07% | 25,066,278 |
| Nov 2024 | $188.00 | $204.76 | $172.95 | $175.93 | -6.53% | 32,973,393 |
| Oct 2024 | $223.48 | $226.79 | $188.12 | $188.23 | -16.82% | 22,381,752 |
| Sep 2024 | $224.52 | $230.86 | $207.81 | $226.30 | +0.29% | 13,923,206 |
| Aug 2024 | $216.15 | $231.38 | $205.92 | $225.64 | +3.45% | 23,522,500 |
| Jul 2024 | $224.42 | $241.26 | $213.64 | $218.11 | -2.56% | 20,278,751 |
| Jun 2024 | $223.52 | $236.45 | $219.33 | $223.84 | +0.10% | 18,458,042 |
| May 2024 | $224.00 | $237.97 | $213.04 | $223.62 | -7.54% | 20,715,256 |
| Apr 2024 | $255.79 | $263.37 | $234.45 | $241.86 | -5.44% | 13,749,402 |
| Mar 2024 | $247.11 | $259.38 | $243.73 | $255.78 | +3.89% | 13,072,404 |
| Feb 2024 | $227.56 | $248.18 | $225.38 | $246.21 | +8.60% | 15,138,650 |
| Jan 2024 | $226.18 | $231.81 | $212.72 | $226.72 | -0.26% | 15,668,849 |
| Dec 2023 | $210.71 | $229.42 | $208.30 | $227.32 | +7.80% | 23,630,685 |
| Nov 2023 | $185.55 | $219.71 | $185.04 | $210.88 | +5.23% | 15,732,223 |
| Oct 2023 | $201.76 | $215.81 | $194.84 | $200.40 | -0.67% | 14,712,465 |
| Sep 2023 | $212.50 | $215.70 | $197.28 | $201.76 | -4.45% | 12,526,637 |
| Aug 2023 | $187.07 | $212.41 | $185.14 | $211.15 | +12.87% | 13,822,971 |
| Jul 2023 | $182.68 | $191.57 | $180.38 | $187.07 | +1.95% | 11,030,956 |
| Jun 2023 | $171.78 | $184.38 | $167.73 | $183.50 | +6.88% | 18,091,042 |
| May 2023 | $169.71 | $176.14 | $162.59 | $171.69 | +1.24% | 21,694,522 |
| Apr 2023 | $194.09 | $195.47 | $160.66 | $169.59 | -12.98% | 21,265,543 |
| Mar 2023 | $202.14 | $203.68 | $184.34 | $194.89 | -3.72% | 16,757,356 |
| Feb 2023 | $194.77 | $215.00 | $194.77 | $202.42 | +3.26% | 19,032,477 |
| Jan 2023 | $179.40 | $201.78 | $177.61 | $196.03 | +9.77% | 15,498,718 |
| Dec 2022 | $190.00 | $197.00 | $175.34 | $178.58 | -5.33% | 11,512,436 |
| Nov 2022 | $174.06 | $190.74 | $166.00 | $188.64 | +9.16% | 13,415,749 |
| Oct 2022 | $157.06 | $174.15 | $147.91 | $172.81 | +10.72% | 13,733,818 |
| Sep 2022 | $169.50 | $177.84 | $155.89 | $156.08 | -8.56% | 13,267,640 |
| Aug 2022 | $180.01 | $188.90 | $170.33 | $170.70 | -5.97% | 21,069,843 |
| Jul 2022 | $156.40 | $182.05 | $152.15 | $181.53 | +15.21% | 11,147,903 |
| Jun 2022 | $170.43 | $178.88 | $154.13 | $157.56 | -7.24% | 15,147,057 |
| May 2022 | $163.02 | $177.57 | $155.39 | $169.86 | +4.09% | 20,379,509 |
| Apr 2022 | $179.90 | $181.02 | $161.66 | $163.18 | -8.78% | 18,141,916 |
| Mar 2022 | $171.19 | $182.85 | $162.91 | $178.89 | +3.73% | 17,526,377 |
| Feb 2022 | $188.69 | $199.77 | $163.29 | $172.46 | -8.78% | 21,484,702 |
| Jan 2022 | $205.34 | $208.71 | $177.40 | $189.05 | -7.68% | 18,178,261 |
| Dec 2021 | $192.01 | $207.67 | $182.05 | $204.78 | +8.14% | 22,428,202 |
| Nov 2021 | $186.79 | $200.53 | $182.02 | $189.36 | +1.45% | 16,288,735 |
| Oct 2021 | $182.66 | $193.11 | $172.24 | $186.65 | +2.54% | 15,212,669 |
| Sep 2021 | $200.95 | $203.82 | $181.89 | $182.02 | -9.27% | 14,179,200 |
| Aug 2021 | $184.80 | $201.36 | $179.24 | $200.61 | +9.41% | 14,898,214 |
| Jul 2021 | $174.86 | $183.78 | $171.33 | $183.35 | +4.98% | 12,046,481 |
| Jun 2021 | $165.96 | $176.99 | $162.47 | $174.65 | +5.58% | 16,527,052 |
| May 2021 | $180.26 | $180.77 | $162.57 | $165.42 | -7.24% | 18,648,621 |
| Apr 2021 | $167.63 | $184.58 | $166.59 | $178.33 | +7.59% | 15,458,596 |
| Mar 2021 | $160.10 | $168.96 | $148.91 | $165.75 | +5.65% | 18,952,400 |
| Feb 2021 | $133.47 | $162.73 | $132.71 | $156.89 | +19.16% | 16,258,770 |
| Jan 2021 | $131.75 | $137.80 | $125.46 | $131.66 | -0.10% | 16,591,245 |
| Dec 2020 | $131.93 | $136.63 | $128.25 | $131.79 | +1.00% | 18,324,082 |
| Nov 2020 | $125.17 | $146.95 | $123.22 | $130.49 | +6.44% | 20,406,650 |
| Oct 2020 | $120.45 | $132.25 | $117.02 | $122.60 | +2.57% | 13,660,028 |
| Sep 2020 | $112.74 | $121.89 | $105.87 | $119.53 | +5.17% | 20,154,268 |
| Aug 2020 | $116.68 | $121.93 | $110.09 | $113.65 | -2.24% | 15,301,608 |
| Jul 2020 | $116.03 | $121.48 | $110.19 | $116.25 | +0.06% | 15,165,615 |
| Jun 2020 | $110.26 | $129.23 | $108.16 | $116.18 | +4.75% | 24,633,050 |
| May 2020 | $108.22 | $111.66 | $93.75 | $110.91 | +0.10% | 18,926,496 |
| Apr 2020 | $89.32 | $112.14 | $85.78 | $110.80 | +18.79% | 22,659,449 |
| Mar 2020 | $115.36 | $120.91 | $73.39 | $93.27 | -18.34% | 43,721,704 |
| Feb 2020 | $130.74 | $138.96 | $110.92 | $114.22 | -12.44% | 24,160,740 |
| Jan 2020 | $144.49 | $146.09 | $129.92 | $130.45 | -8.67% | 22,590,344 |
| Dec 2019 | $135.90 | $144.95 | $130.82 | $142.84 | +5.77% | 20,699,796 |
| Nov 2019 | $128.96 | $138.88 | $128.47 | $135.05 | +5.58% | 17,595,357 |
| Oct 2019 | $123.43 | $132.35 | $117.55 | $127.91 | +3.79% | 24,659,953 |
| Sep 2019 | $115.52 | $124.34 | $110.09 | $123.24 | +6.70% | 57,417,029 |
| Aug 2019 | $118.50 | $120.82 | $105.99 | $115.50 | -2.25% | 15,764,749 |
| Jul 2019 | $112.95 | $119.72 | $109.29 | $118.16 | +6.45% | 16,905,468 |
| Jun 2019 | $98.44 | $111.42 | $98.34 | $111.00 | +12.76% | 15,812,364 |
| May 2019 | $110.46 | $111.59 | $97.93 | $98.44 | -6.78% | 15,019,037 |
| Apr 2019 | $97.27 | $108.57 | $97.05 | $105.60 | +9.58% | 15,015,014 |
| Mar 2019 | $94.25 | $99.29 | $90.53 | $96.37 | +2.64% | 14,944,744 |
| Feb 2019 | $83.55 | $97.06 | $82.76 | $93.89 | +12.75% | 16,516,633 |
| Jan 2019 | $79.68 | $83.59 | $76.07 | $83.27 | +2.74% | 19,887,814 |
| Dec 2018 | $93.50 | $96.75 | $74.32 | $81.05 | -12.55% | 24,005,142 |
| Nov 2018 | $89.51 | $93.92 | $85.20 | $92.68 | +2.97% | 21,555,809 |
| Oct 2018 | $89.23 | $92.18 | $77.75 | $90.01 | +1.23% | 22,275,730 |
| Sep 2018 | $87.94 | $90.50 | $86.21 | $88.92 | +1.55% | 15,730,201 |
| Aug 2018 | $84.26 | $88.81 | $82.80 | $87.56 | +4.13% | 17,554,932 |
| Jul 2018 | $80.27 | $88.36 | $80.07 | $84.09 | +4.08% | 15,033,010 |
| Jun 2018 | $80.45 | $85.82 | $79.98 | $80.79 | +0.92% | 20,448,425 |
| May 2018 | $71.50 | $81.97 | $71.17 | $80.05 | +12.29% | 18,185,761 |
| Apr 2018 | $70.27 | $72.88 | $67.44 | $71.29 | +1.39% | 12,246,849 |
| Mar 2018 | $73.28 | $76.14 | $69.26 | $70.31 | -3.59% | 17,388,241 |
| Feb 2018 | $74.45 | $76.73 | $66.88 | $72.93 | -2.49% | 24,426,391 |
| Jan 2018 | $69.73 | $76.34 | $69.03 | $74.79 | +7.63% | 13,481,849 |
| Dec 2017 | $69.83 | $71.30 | $67.11 | $69.49 | -0.74% | 13,715,483 |
| Nov 2017 | $68.82 | $70.71 | $65.59 | $70.01 | +0.01% | 15,771,892 |
| Oct 2017 | $66.08 | $71.53 | $66.08 | $70.00 | +6.06% | 18,380,120 |
| Sep 2017 | $63.53 | $66.80 | $58.57 | $66.00 | +4.07% | 16,673,978 |
| Aug 2017 | $63.81 | $65.39 | $59.78 | $63.42 | -0.02% | 13,793,207 |
| Jul 2017 | $62.55 | $64.52 | $61.14 | $63.43 | +1.44% | 13,089,681 |
| Jun 2017 | $60.27 | $66.33 | $59.55 | $62.53 | +3.90% | 20,555,151 |
| May 2017 | $59.36 | $60.33 | $55.80 | $60.18 | +1.84% | 19,815,872 |
| Apr 2017 | $58.00 | $60.27 | $56.57 | $59.09 | +2.39% | 13,458,310 |
| Mar 2017 | $59.47 | $61.00 | $56.10 | $57.71 | -2.02% | 21,835,519 |
| Feb 2017 | $52.74 | $60.50 | $52.33 | $58.90 | +14.35% | 21,681,543 |
| Jan 2017 | $52.31 | $53.51 | $50.49 | $51.51 | -1.11% | 12,562,180 |
| Dec 2016 | $51.12 | $55.47 | $51.12 | $52.09 | +1.66% | 14,468,719 |
| Nov 2016 | $45.01 | $52.48 | $43.64 | $51.24 | +14.09% | 20,585,815 |
| Oct 2016 | $45.68 | $46.18 | $43.78 | $44.91 | -1.79% | 11,346,205 |
| Sep 2016 | $44.76 | $47.50 | $43.46 | $45.73 | +2.42% | 19,966,100 |
| Aug 2016 | $42.83 | $46.04 | $41.40 | $44.65 | +4.01% | 23,773,500 |
| Jul 2016 | $40.20 | $43.00 | $39.17 | $42.93 | +7.11% | 18,290,100 |
| Jun 2016 | $42.30 | $43.06 | $38.89 | $40.08 | -5.83% | 28,047,900 |
| May 2016 | $38.38 | $43.00 | $37.80 | $42.56 | +10.55% | 21,948,600 |
| Apr 2016 | $41.09 | $43.11 | $38.33 | $38.50 | -7.23% | 14,296,600 |
| Mar 2016 | $39.78 | $41.89 | $39.55 | $41.50 | +4.85% | 17,800,600 |
| Feb 2016 | $38.16 | $40.00 | $30.40 | $39.58 | +2.94% | 29,296,900 |
| Jan 2016 | $41.41 | $41.42 | $35.76 | $38.45 | -8.54% | 22,877,200 |
| Dec 2015 | $43.94 | $44.69 | $41.64 | $42.04 | -2.62% | 21,892,400 |
| Nov 2015 | $44.85 | $46.92 | $41.89 | $43.17 | -3.40% | 39,938,900 |
| Oct 2015 | $40.69 | $46.00 | $40.07 | $44.69 | +9.37% | 19,746,000 |
| Sep 2015 | $38.99 | $41.99 | $38.10 | $40.86 | +2.79% | 19,795,000 |
| Aug 2015 | $37.66 | $40.28 | $35.62 | $39.75 | +10.63% | 33,833,500 |
| Jul 2015 | $34.62 | $36.03 | $33.01 | $35.93 | +4.81% | 17,787,500 |
| Jun 2015 | $37.18 | $37.51 | $34.19 | $34.28 | -7.60% | 22,285,400 |
| May 2015 | $38.45 | $39.06 | $36.35 | $37.10 | -3.18% | 25,539,700 |
| Apr 2015 | $37.20 | $39.32 | $36.43 | $38.32 | +2.90% | 14,044,700 |
| Mar 2015 | $37.56 | $38.36 | $35.15 | $37.24 | -1.04% | 25,787,100 |
| Feb 2015 | $34.20 | $38.44 | $33.21 | $37.63 | +9.84% | 19,143,500 |
| Jan 2015 | $35.26 | $36.92 | $33.86 | $34.26 | -2.59% | 14,878,700 |
| Dec 2014 | $35.13 | $36.08 | $32.57 | $35.17 | +0.26% | 26,438,100 |
| Nov 2014 | $31.01 | $36.08 | $30.71 | $35.08 | +13.75% | 18,242,000 |
| Oct 2014 | $31.05 | $31.26 | $27.59 | $30.84 | -0.68% | 15,401,600 |
| Sep 2014 | $33.00 | $33.17 | $30.07 | $31.05 | -6.02% | 15,993,200 |
| Aug 2014 | $30.90 | $33.80 | $30.27 | $33.04 | +6.96% | 8,391,600 |
| Jul 2014 | $31.94 | $32.62 | $30.51 | $30.89 | -3.11% | 12,672,900 |
| Jun 2014 | $29.47 | $32.41 | $29.03 | $31.88 | +8.40% | 20,798,700 |
| May 2014 | $27.94 | $30.42 | $27.46 | $29.41 | +4.33% | 18,068,600 |
| Apr 2014 | $27.54 | $29.36 | $26.70 | $28.19 | +2.73% | 9,135,600 |
| Mar 2014 | $25.91 | $27.53 | $24.24 | $27.44 | +4.85% | 13,999,600 |
| Feb 2014 | $23.67 | $26.43 | $22.72 | $26.17 | +10.56% | 5,594,800 |
| Jan 2014 | $23.36 | $25.58 | $22.81 | $23.67 | +1.33% | 8,361,900 |
| Dec 2013 | $22.22 | $23.56 | $21.85 | $23.36 | +4.75% | 10,396,280 |
| Nov 2013 | $23.00 | $23.56 | $20.50 | $22.30 | +1.41% | 14,361,500 |
| Oct 2013 | $22.70 | $23.37 | $21.08 | $21.99 | -3.68% | 2,488,700 |
| Sep 2013 | $22.16 | $24.51 | $21.78 | $22.83 | +4.10% | 7,106,100 |
| Aug 2013 | $21.45 | $23.75 | $21.16 | $21.93 | +2.00% | 3,090,100 |
| Jul 2013 | $18.65 | $22.14 | $18.26 | $21.50 | +15.47% | 4,241,900 |
| Jun 2013 | $17.64 | $19.17 | $17.38 | $18.62 | – | 9,003,200 |
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% |