CDW weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.19 |
| 2017 | 2.66 |
| 2017 | -2.47 |
| 2017 | -1 |
| 2017 | 4.46 |
| 2017 | 9.8 |
| 2017 | 1.68 |
| 2017 | -1.02 |
| 2017 | 0.42 |
| 2017 | -0.29 |
| 2017 | 2.06 |
| 2017 | -4.27 |
| 2017 | 0.77 |
| 2017 | -0.1 |
| 2017 | -2.26 |
| 2017 | 1.53 |
| 2017 | 0.8 |
| 2017 | -1.01 |
| 2017 |
In the last 52 weeks, CDW increased in 24 and decreased in 28. The average return for this period was -0.49%, while the median return was -0.21%. Maximum gain was +8.52% on 2025-05-09 and maximum loss was -10.64% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, CDW increased in 24 and decreased in 28. The average return for this period was -0.49%, while the median return was -0.21%. Maximum gain was +8.52% on 2025-05-09 and maximum loss was -10.64% on 2025-11-07.
In the last 52 weeks, CDW increased in 24 and decreased in 28. The average return for this period was -0.49%, while the median return was -0.21%. Maximum gain was +8.52% on 2025-05-09 and maximum loss was -10.64% on 2025-11-07.
| 2025-12-26 | 140.2 | 139.7 | -0.4% |
| 2025-12-19 | 146.4 | 140.7 | -4.0% |
| 2025-12-12 | 146.1 | 144.9 | -0.8% |
| 2025-12-05 | 143.5 | 146.3 | +1.9% |
| 2025-11-28 | 140.9 | 144.2 | +2.4% |
| 2025-11-21 | 144.8 | 140.2 | -3.1% |
| 2025-11-14 | 143.7 | 145.1 | +1.0% |
| 2025-11-07 | 159.4 | 142.5 | -10.6% |
| 2025-10-31 | 159.0 | 159.4 | +0.2% |
| 2025-10-24 | 153.1 | 158.2 | +3.3% |
| 2025-10-17 | 148.0 | 152.5 | +3.0% |
| 2025-10-10 | 160.8 | 145.0 | -9.8% |
| 2025-10-03 | 166.1 | 159.3 | -4.1% |
| 2025-09-26 | 161.0 | 164.4 | +2.1% |
| 2025-09-19 | 164.5 | 161.2 | -2.0% |
| 2025-09-12 | 169.8 | 164.3 | -3.3% |
| 2025-09-05 | 162.1 | 169.7 | +4.7% |
| 2025-08-29 | 166.1 | 164.8 | -0.8% |
| 2025-08-22 | 163.9 | 167.0 | +1.9% |
| 2025-08-15 | 162.7 | 163.8 | +0.7% |
| 2025-08-08 | 170.2 | 162.9 | -4.3% |
| 2025-08-01 | 181.7 | 168.9 | -7.1% |
| 2025-07-25 | 179.3 | 181.1 | +1.0% |
| 2025-07-18 | 177.4 | 179.6 | +1.2% |
| 2025-07-11 | 180.9 | 177.4 | -1.9% |
| 2025-07-03 | 178.0 | 182.1 | +2.3% |
| 2025-06-27 | 170.6 | 177.4 | +4.0% |
| 2025-06-20 | 171.9 | 170.6 | -0.8% |
| 2025-06-13 | 179.5 | 170.4 | -5.1% |
| 2025-06-06 | 176.9 | 178.2 | +0.8% |
| 0.17 |
| 2017 | -2.58 |
| 2017 | 3.33 |
| 2017 | 3.34 |
| 2017 | -0.7 |
| 2017 | 2.87 |
| 2017 | 4.62 |
| 2017 | -5.13 |
| 2017 | -0.3 |
| 2017 | 2.02 |
| 2017 | 0.03 |
| 2017 | 0.59 |
| 2017 | -0.3 |
| 2017 | -3.26 |
| 2017 | -2.83 |
| 2017 | 2.97 |
| 2017 | -0.13 |
| 2017 | -4.56 |
| 2017 | 4.05 |
| 2017 | 3.18 |
| 2017 | 2.82 |
| 2017 | 5.39 |
| 2017 | -2.39 |
| 2017 | 2.46 |
| 2017 | -0.33 |
| 2017 | 0.85 |
| 2017 | -3.96 |
| 2017 | -1.36 |
| 2017 | 0.39 |
| 2017 | 4.25 |
| 2017 | 0.66 |
| 2017 | -1.55 |
| 2017 | 0.29 |
| 2017 | 0.59 |
| 2018 | 4.6 |
| 2018 | 0.4 |
| 2018 | 2.61 |
| 2018 | 0.89 |
| 2018 | 0.78 |
| 2018 | -8.31 |
| 2018 | 3.21 |
| 2018 | 1.65 |
| 2018 | 0.8 |
| 2018 | 2.2 |
| 2018 | 1.99 |
| 2018 | -7.22 |
| 2018 | -0.61 |
| 2018 | -3.3 |
| 2018 | 1.41 |
| 2018 | 2.65 |
| 2018 | -0.43 |
| 2018 | 5.61 |
| 2018 | 4.13 |
| 2018 | -0.09 |
| 2018 | 2.11 |
| 2018 | 1.19 |
| 2018 | 4.59 |
| 2018 | 0.7 |
| 2018 | -1.61 |
| 2018 | -3.5 |
| 2018 | 3.29 |
| 2018 | 2.49 |
| 2018 | 1.19 |
| 2018 | -2.25 |
| 2018 | 0.53 |
| 2018 | -0.24 |
| 2018 | 1.34 |
| 2018 | 0.4 |
| 2018 | 0.9 |
| 2018 | -0.32 |
| 2018 | 2.88 |
| 2018 | -1.03 |
| 2018 | 0.06 |
| 2018 | -3.99 |
| 2018 | -3.2 |
| 2018 | -1.77 |
| 2018 | -1.57 |
| 2018 | 9.46 |
| 2018 | 3.31 |
| 2018 | -0.78 |
| 2018 | -1.65 |
| 2018 | 4.72 |
| 2018 | -2.16 |
| 2018 | -3.35 |
| 2018 | -11.36 |
| 2018 | 3.57 |
| 2019 | -3.25 |
| 2019 | 3.04 |
| 2019 | 1.71 |
| 2019 | 0.6 |
| 2019 | 3.31 |
| 2019 | 7.54 |
| 2019 | 5.14 |
| 2019 | 1.42 |
| 2019 | -1.42 |
| 2019 | -2.84 |
| 2019 | 5.68 |
| 2019 | -1.79 |
| 2019 | 0.41 |
| 2019 | 3.62 |
| 2019 | 6.43 |
| 2019 | -1.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-10 | 127.07 | 128.57 | 125.38 | 125.53 | — |
| 2026-04-09 | 125.45 | 127.35 | 125.35 | 126.75 | — |
| 2026-04-08 | 127.8 | 127.8 | 125.67 | 126.73 | — |
| 2026-04-07 | 123.47 | 125.2 | 122.98 | 123.69 | — |
| 2026-04-06 | 122.01 | 123.75 | 121.89 | 123.47 | — |
| 2026-04-02 | 121.22 | 124.19 | 120.15 | 122.01 | — |
| 2026-04-01 | 121.4 | 122.39 | 120.58 | 121.4 | — |
| 2026-03-31 | 118.66 | 121.93 | 117.1 | 121.02 | — |
| 2026-03-30 | 118.72 | 119.99 | 117.27 | 118.51 | — |
| 2026-03-27 | 119.62 | 120.54 | 117.82 | 118.17 | — |
| 2026-03-26 | 121.3 | 122.73 | 120.49 | 121.18 | — |
| 2026-03-25 | 122.23 | 123.09 | 118.83 | 121.3 | — |
| 2026-03-24 | 118.86 | 122.52 | 118.82 | 121.9 | — |
| 2026-03-23 | 122.41 | 123.1 | 119.38 | 120.16 | — |
| 2026-03-20 | 119.78 | 120.85 | 118.73 | 120.27 | — |
| 2026-03-19 | 117.01 | 120.85 | 116.88 | 119.65 | — |
| 2026-03-18 | 116.77 | 118.61 | 116.29 | 117.59 | — |
| 2026-03-17 | 119.14 | 120.84 | 117.3 | 117.44 | — |
| 2026-03-16 | 117.12 | 118.67 | 115.32 | 118.2 | — |
| 2026-03-13 | 114.8 | 116.76 | 113.39 | 116.16 | — |
| 2026-03-12 | 118.8 | 120.43 | 112.98 | 113.48 | — |
| 2026-03-11 | 119.24 | 120.3 | 117.2 | 118.91 | — |
| 2026-03-10 | 121.52 | 122.66 | 117 | 118.65 | — |
| 2026-03-09 | 120.59 | 121.43 | 118.16 | 120.74 | — |
| 2026-03-06 | 122.13 | 124.98 | 120.8 | 123.42 | — |
| 2026-03-05 | 124.54 | 127.29 | 123.55 | 124.31 | — |
| 2026-03-04 | 124.97 | 125.84 | 121.51 | 124.87 | — |
| 2026-03-03 | 121.62 | 126.07 | 118.59 | 125.28 | — |
| 2026-03-02 | 121.11 | 124.99 | 118.9 | 124.77 | — |
| 2026-02-27 | 121.52 | 122.85 | 118.44 | 122.64 | — |
| 2026-02-26 | 122.79 | 125.71 | 122.78 | 123.39 | — |
| 2026-02-25 | 125.37 | 125.79 | 120.35 | 121.58 | — |
| 2026-02-25 | 125.37 | 125.79 | 120.35 | 121.58 | — |
| 2026-02-25 | 125.37 | 125.79 | 120.35 | 121.58 | — |
| 2026-02-24 | 123.25 | 129.69 | 123.13 | 125.53 | — |
| 2026-02-23 | 124.64 | 125.94 | 120 | 123.13 | — |
| 2026-02-20 | 122.98 | 126.05 | 120.72 | 124.64 | — |
| 2026-02-19 | 123.88 | 125.14 | 119.83 | 124.17 | — |
| 2026-02-18 | 124.96 | 126.06 | 123.01 | 124.29 | — |
| 2026-02-17 | 127.49 | 128.28 | 123.58 | 125.15 | — |
| 2026-02-13 | 127.74 | 129.84 | 126.49 | 126.86 | — |
| 2026-02-12 | 134.97 | 134.98 | 120.52 | 126.83 | — |
| 2026-02-11 | 143.39 | 143.39 | 134.54 | 134.97 | — |
| 2026-02-10 | 143.5 | 144.46 | 141.48 | 142.85 | — |
| 2026-02-09 | 141.16 | 144.01 | 140.6 | 143.44 | — |
| 2026-02-06 | 140.55 | 142.72 | 139.77 | 142.62 | — |
| 2026-02-05 | 137.73 | 140.9 | 135.75 | 140.77 | — |
| 2026-02-04 | 133.5 | 140.56 | 129.67 | 138.08 | — |
| 2026-02-03 | 125.46 | 127.59 | 124.08 | 126.16 | — |
| 2026-02-02 | 126.13 | 128.32 | 125.43 | 126.83 | — |
| 2026-01-30 | 124.99 | 127 | 124.06 | 126.39 | — |
| 2026-01-29 | 124.67 | 125.56 | 123.13 | 125.2 | — |
| 2026-01-28 | 125.44 | 125.91 | 123.09 | 124.72 | — |
| 2026-01-27 | 127.4 | 127.41 | 124.66 | 125.4 | — |
| 2026-01-26 | 125.99 | 128.46 | 125.19 | 127.4 | — |
| 2026-01-23 | 127.75 | 127.95 | 125.73 | 126 | — |
| 2026-01-22 | 128.42 | 130.4 | 127.65 | 129.31 | — |
| 2026-01-21 | 125.62 | 128.46 | 124 | 127.62 | — |
| 2026-01-20 | 126.74 | 128.9 | 124.08 | 124.76 | — |