CDW Daily Statistics
CDW daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
CDW Corporation (CDW) company overview
CDW Corp is a multi-brand provider of information technology (IT) solutions to businesses, government, education, and healthcare customers in the United States, the United Kingdom, and Canada. The company's offerings range from hardware and software products to integrated IT solutions and services, including on-premise and cloud capabilities across hybrid infrastructure, digital experience, and security. Its reportable segments are Corporate, Small Business, Public, and Other. The Corporate and Small Business segments serve US private sector business customers, while the Public segment consists of government agencies and education and healthcare institutions in the US. The Corporate segment generates the majority of its revenue in the United States.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 140.29 | 143.17 | 139.46 | 142.17 | — |
| 2026-10-08 | 136.5 | 141.81 | 135.85 | 139.88 | — |
| 2026-10-07 | 135.17 | 138.46 | 134.32 | 136.82 | — |
| 2026-10-06 | 133.81 | 136.03 | 132.91 | 135.67 | — |
| 2026-10-05 | 133.12 | 137.37 | 132.4 | 133.92 | — |
| 2026-10-02 | 135.83 | 136.82 | 132.17 | 133.29 | — |
| 2026-10-01 | 130.14 | 138.48 | 130.04 | 135.83 | — |
| 2026-09-30 | 129.61 | 130.68 | 127.77 | 128.16 | — |
| 2026-09-29 | 129.28 | 131.99 | 128.77 | 129.71 | — |
| 2026-09-28 | 134 | 134.63 | 128.67 | 130.33 | — |
| 2026-09-25 | 140 | 141.45 | 135.33 | 135.43 | — |
| 2026-09-24 | 143.93 | 144.01 | 138.54 | 139.46 | — |
| 2026-09-23 | 148.58 | 150.34 | 145.85 | 146.16 | — |
| 2026-09-21 | 147.23 | 148.79 | 143.67 | 146.41 | — |
| 2026-09-18 | 149.2 | 149.2 | 144.69 | 146.19 | — |
| 2026-09-17 | 150.71 | 151.5 | 148.45 | 149.2 | — |
| 2026-09-16 | 152.38 | 154.13 | 148.59 | 149.96 | — |
| 2026-09-15 | 151.73 | 154.33 | 150.94 | 153.74 | — |
| 2026-09-14 | 153.81 | 154.99 | 148.04 | 151.7 | — |
| 2026-09-11 | 144.81 | 154.85 | 144.81 | 153.79 | — |
| 2026-09-10 | 142.37 | 145.3 | 141 | 142.6 | — |
| 2026-09-09 | 144.09 | 144.86 | 140.96 | 142.37 | — |
| 2026-09-08 | 152 | 152 | 143.63 | 144.48 | — |
| 2026-09-04 | 153.01 | 154.12 | 149.16 | 152.38 | — |
| 2026-09-02 | 152.02 | 153.76 | 148.53 | 148.67 | — |
| 2026-09-01 | 151.58 | 152.93 | 148.07 | 150.3 | — |
| 2026-08-31 | 148.36 | 152.61 | 147.4 | 151.58 | — |
| 2026-08-27 | 141.77 | 149.8 | 141.45 | 148.97 | — |
| 2026-08-26 | 143.58 | 143.58 | 138.93 | 141.46 | — |
| 2026-08-25 | 131.88 | 142.3 | 130.56 | 142.09 | — |
| 2026-08-24 | 135.64 | 138.33 | 130.72 | 132.51 | — |
| 2026-08-21 | 134.09 | 140.74 | 132.27 | 137.25 | — |
| 2026-08-20 | 137.2 | 139.9 | 133.25 | 133.54 | — |
| 2026-08-19 | 135 | 138.76 | 133.63 | 137.2 | — |
| 2026-08-18 | 134.33 | 137.16 | 134.12 | 134.97 | — |
| 2026-08-17 | 138.74 | 140.95 | 134.32 | 135.3 | — |
| 2026-08-14 | 142.97 | 142.97 | 138.79 | 139.42 | — |
| 2026-08-13 | 136.13 | 142.34 | 136.13 | 142.05 | — |
| 2026-08-12 | 135.8 | 137.15 | 132.68 | 136.67 | — |
| 2026-08-11 | 135.29 | 136.95 | 134.35 | 135.37 | — |
| 2026-08-07 | 140.51 | 141.71 | 135.53 | 135.81 | — |
| 2026-08-06 | 138.79 | 144.07 | 137.88 | 141.97 | — |
| 2026-08-05 | 114.69 | 143.67 | 113 | 140.1 | — |
| 2026-08-04 | 146.73 | 154.5 | 146.4 | 154 | — |
| 2026-08-03 | 149.45 | 151.22 | 147.6 | 147.7 | — |
| 2026-07-31 | 144.76 | 148.42 | 142.84 | 147.81 | — |
| 2026-07-30 | 146.17 | 146.17 | 141.95 | 145.56 | — |
| 2026-07-29 | 145 | 151.07 | 143.71 | 147.92 | — |
| 2026-07-28 | 139.65 | 144.39 | 138.24 | 144.03 | — |
| 2026-07-27 | 135.39 | 138.77 | 135.24 | 138.04 | — |
| 2026-07-24 | 131.59 | 134.43 | 129.79 | 133.82 | — |
| 2026-07-23 | 130.59 | 132.39 | 128.84 | 130.18 | — |
| 2026-07-22 | 130.22 | 130.96 | 127.71 | 129.83 | — |
| 2026-07-21 | 130.01 | 131.41 | 127.39 | 129.72 | — |
| 2026-07-20 | 132.47 | 132.67 | 127.69 | 130.01 | — |
| 2026-07-17 | 133.93 | 135.59 | 131.15 | 133.24 | — |
| 2026-07-16 | 131.1 | 136.85 | 128.99 | 134.34 | — |
| 2026-07-15 | 139.5 | 140.2 | 129.6 | 130.86 | — |
| 2026-07-14 | 142.74 | 144.19 | 138.9 | 139.38 | — |
| 2026-07-13 | 144.99 | 145.8 | 142.93 | 144.35 | — |
| 2026-07-10 | 144.97 | 144.97 | 142.22 | 144.39 | — |
| 2026-07-09 | 136.4 | 141.15 | 134.85 | 140.21 | — |
| 2026-07-08 | 139.03 | 139.71 | 136.59 | 137.72 | — |
| 2026-07-07 | 135.44 | 139.46 | 134.09 | 139.23 | — |
| 2026-07-06 | 132.75 | 136.96 | 131.42 | 134.19 | — |
| 2026-07-02 | 138.41 | 139.3 | 133.12 | 133.37 | — |
| 2026-07-01 | 141.8 | 144.33 | 138.12 | 138.41 | — |
| 2026-06-30 | 138.3 | 142.53 | 137.79 | 140.64 | — |
| 2026-06-29 | 134.23 | 140.1 | 133.48 | 139.82 | — |
| 2026-06-26 | 127.57 | 133.52 | 127.57 | 133.3 | — |
| 2026-06-25 | 131.75 | 133.72 | 127.64 | 128.02 | — |
| 2026-06-24 | 129.92 | 132.38 | 128.2 | 130.22 | — |
| 2026-06-23 | 127.38 | 131.5 | 125.4 | 130.06 | — |
| 2026-06-22 | 128.37 | 128.37 | 123.09 | 123.57 | — |
| 2026-06-18 | 127.03 | 129.33 | 124.65 | 128.37 | — |
| 2026-06-17 | 130.47 | 132.9 | 126.4 | 126.7 | — |
| 2026-06-16 | 131.5 | 132.86 | 128.76 | 130.09 | — |
| 2026-06-15 | 134.08 | 135.8 | 131.1 | 131.3 | — |
| 2026-06-12 | 129.13 | 133.04 | 127.36 | 132.19 | — |
| 2026-06-11 | 128.43 | 130.02 | 126.32 | 129.13 | — |
| 2026-06-10 | 131.98 | 133.38 | 129.04 | 129.3 | — |
| 2026-06-09 | 134.35 | 136.18 | 130.33 | 133.33 | — |
| 2026-06-05 | 139.85 | 140.32 | 132.18 | 133.04 | — |
| 2026-06-04 | 139.6 | 140.77 | 137.7 | 139.45 | — |
| 2026-06-03 | 138.28 | 139.62 | 134.19 | 137.3 | — |
| 2026-06-02 | 140.38 | 141.32 | 136.75 | 139.72 | — |
| 2026-06-01 | 128.38 | 141.45 | 127.97 | 140.98 | — |
| 2026-05-29 | 119.18 | 125.92 | 118.97 | 125.45 | — |
| 2026-05-28 | 114.05 | 116.4 | 112.6 | 116.16 | — |
| 2026-05-27 | 111.42 | 116.72 | 111.42 | 114.19 | — |
| 2026-05-22 | 106.25 | 111.34 | 106.25 | 110.82 | — |
| 2026-05-21 | 105.56 | 107.4 | 103.12 | 106.88 | — |
| 2026-05-20 | 105.67 | 107.09 | 103.35 | 106.21 | — |
| 2026-05-19 | 104.86 | 106.53 | 103.16 | 104.35 | — |
| 2026-05-18 | 102.19 | 104.88 | 102.18 | 104.04 | — |
| 2026-05-15 | 101.64 | 104.39 | 101.03 | 102.07 | — |
| 2026-05-14 | 100.75 | 102.89 | 99.54 | 102.16 | — |
| 2026-05-13 | 101.26 | 102.25 | 97.34 | 100.4 | — |
| 2026-05-12 | 103.4 | 103.68 | 97.13 | 99.3 | — |
| 2026-05-11 | 103.86 | 105.13 | 101.51 | 102.54 | — |
| 2026-05-08 | 109.64 | 110.15 | 104.41 | 104.79 | — |
| 2026-05-07 | 109.51 | 113.58 | 108.31 | 110.2 | — |
| 2026-05-06 | 127.5 | 128.35 | 106 | 109 | — |
| 2026-05-05 | 135.58 | 138.45 | 134.79 | 136.8 | — |
| 2026-05-04 | 135.91 | 137.85 | 135.1 | 135.3 | — |
| 2026-05-01 | 138.37 | 138.74 | 134.85 | 136.03 | — |
| 2026-04-30 | 135.14 | 137.29 | 133.59 | 136.91 | — |
| 2026-04-29 | 133.4 | 136.6 | 132.04 | 135.56 | — |
| 2026-04-28 | 133.52 | 134.81 | 131.19 | 132.92 | — |
| 2026-04-27 | 135.41 | 135.54 | 132.8 | 133.11 | — |
| 2026-04-24 | 136.47 | 136.86 | 133.17 | 135.32 | — |
| 2026-04-23 | 142.03 | 142.6 | 134.88 | 136.47 | — |
| 2026-04-22 | 142.84 | 143.64 | 140.83 | 142.44 | — |
| 2026-04-21 | 136.81 | 142.38 | 136.81 | 141.41 | — |
| 2026-04-20 | 133.92 | 137.22 | 133.81 | 136.85 | — |
| 2026-04-17 | 133.99 | 135.16 | 133.2 | 133.96 | — |
| 2026-04-16 | 130.45 | 133.68 | 130.33 | 133.31 | — |
| 2026-04-15 | 130.04 | 130.94 | 128.28 | 129.56 | — |
| 2026-04-14 | 132.18 | 133.8 | 129.78 | 130.04 | — |
| 2026-04-13 | 125.35 | 132.36 | 125.25 | 131.89 | — |