CDW Stock Price History
NASDAQ: CDWConsumer DiscretionaryCatalog/Specialty DistributionUSD
142.17+2.29 (+1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CDW price history at a glance
The price history for CDW (CDW) on this page begins on June 24, 2013, when the stock closed at $18.62; it most recently closed at $142.17 on October 5, 2026. The highest price in this record is $263.37, reached on April 1, 2024; the latest close is 46.0% below that peak. Across the 12 complete calendar years in the table, CDW finished higher in 8 and lower in 4. Its best year was 2019 (+82.5%) and its worst was 2025 (-23.6%).
Over roughly 13 years the share price changed +663.5%, a 16.5% compound annual price return (excluding dividends). In the last 12 months alone, CDW has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $263.37
- Date of high
- Apr 1, 2024
- Low since 2013
- $17.38
- Date of low
- Jun 24, 2013
- 52-week high
- $161.10
- 52-week low
- $97.12
- IPO year
- 2013
- Last close
- $142.17
CDW returns
1 week
+6.66%
1 month
-0.14%
3 months
-1.54%
6 months
+13.26%
Year to date
+4.38%
1 year
-6.34%
3 years
-32.51%
5 years
-21.29%
CDW price return, excluding dividends.
CDW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 142.17 | +6.77% |
| 2025 | 133.16 | -23.57% |
| 2024 | 174.23 | -23.35% |
| 2023 | 227.32 | +27.29% |
| 2022 | 178.58 | -12.79% |
| 2021 | 204.78 | +55.38% |
| 2020 | 131.79 | -7.29% |
| 2019 | 142.15 | +82.52% |
| 2018 | 77.88 | +12.07% |
| 2017 | 69.49 | +33.40% |
| 2016 | 52.09 | +23.91% |
| 2015 | 42.04 | +20.60% |
| 2014 | 34.86 | +49.17% |
| 2013* | 23.37 | +25.51% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
CDW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 140.29 | 143.17 | 139.46 | 142.17 | +1.64% | |
| 136.50 | 141.81 | 135.86 | 139.88 | +2.24% | |
| 135.17 | 138.46 | 134.32 | 136.82 | +0.85% | |
| 133.81 | 136.03 | 132.91 | 135.67 | +1.31% | |
| 133.12 | 137.37 | 132.40 | 133.92 | +0.47% | |
| 135.83 | 136.82 | 132.12 | 133.29 | -1.87% | |
| 130.14 | 138.48 | 130.04 | 135.83 | +5.98% | |
| 129.61 | 130.68 | 127.77 | 128.16 | -1.19% | |
| 129.28 | 132.00 | 128.77 | 129.71 | -0.48% | |
| 134.00 | 134.64 | 128.67 | 130.33 | -3.77% | |
| 140.00 | 141.45 | 135.33 | 135.43 | -2.89% | |
| 143.93 | 144.01 | 138.50 | 139.46 | -4.58% | |
| 148.58 | 150.34 | 145.81 | 146.16 | -0.86% | |
| 148.72 | 150.34 | 145.05 | 147.43 | +0.70% | |
| 147.23 | 148.79 | 143.67 | 146.41 | +0.15% | |
| 149.20 | 149.20 | 144.69 | 146.19 | -2.02% | |
| 150.71 | 151.50 | 148.45 | 149.20 | -0.51% | |
| 152.38 | 154.19 | 148.59 | 149.96 | -2.46% | |
| 151.73 | 154.35 | 150.94 | 153.74 | +1.34% | |
| 153.79 | 154.99 | 148.04 | 151.70 | -1.36% | |
| 144.81 | 154.85 | 144.81 | 153.79 | +7.85% | |
| 142.37 | 145.30 | 141.00 | 142.60 | +0.16% | |
| 144.09 | 145.58 | 140.91 | 142.37 | -1.46% | |
| 152.00 | 152.00 | 143.63 | 144.48 | -5.18% | |
| 153.01 | 154.12 | 149.16 | 152.38 | -1.00% | |
| 148.93 | 158.05 | 148.64 | 153.92 | +3.53% | |
| 151.99 | 153.76 | 148.53 | 148.67 | -1.08% | |
| 151.58 | 152.93 | 148.07 | 150.30 | -0.84% | |
| 148.36 | 152.63 | 147.40 | 151.58 | +2.63% | |
| 150.00 | 154.15 | 147.02 | 147.69 | -0.86% | |
| 141.77 | 149.80 | 141.45 | 148.97 | +5.31% | |
| 143.58 | 143.58 | 138.93 | 141.46 | -0.44% | |
| 131.88 | 142.30 | 130.56 | 142.09 | +7.23% | |
| 135.64 | 138.33 | 130.72 | 132.51 | -3.45% | |
| 134.09 | 140.74 | 132.27 | 137.25 | +2.78% | |
| 137.20 | 139.90 | 133.25 | 133.54 | -2.67% | |
| 135.00 | 138.76 | 133.63 | 137.20 | +1.65% | |
| 134.79 | 137.16 | 134.12 | 134.97 | -0.24% | |
| 139.77 | 140.95 | 134.32 | 135.30 | -2.96% | |
| 142.97 | 142.97 | 138.75 | 139.42 | -1.85% | |
| 136.13 | 142.34 | 136.13 | 142.05 | +3.94% | |
| 135.80 | 137.15 | 132.68 | 136.67 | +0.96% | |
| 135.29 | 136.95 | 134.35 | 135.37 | -0.78% | |
| 135.00 | 137.31 | 134.38 | 136.43 | +0.46% | |
| 141.17 | 141.72 | 135.53 | 135.81 | -4.34% | |
| 138.79 | 144.13 | 137.58 | 141.97 | +1.33% | |
| 115.45 | 143.67 | 113.00 | 140.10 | -9.03% | |
| 146.73 | 154.50 | 146.36 | 154.00 | +4.27% | |
| 149.45 | 151.22 | 147.60 | 147.70 | -0.07% | |
| 144.76 | 148.42 | 142.84 | 147.81 | +1.55% | |
| 146.31 | 146.31 | 141.95 | 145.56 | -1.60% | |
| 145.00 | 151.17 | 143.71 | 147.92 | +2.70% | |
| 139.64 | 144.39 | 138.24 | 144.03 | +4.34% | |
| 135.34 | 138.77 | 135.24 | 138.04 | +3.15% | |
| 130.26 | 134.43 | 129.79 | 133.82 | +2.80% | |
| 130.59 | 132.39 | 128.84 | 130.18 | +0.27% | |
| 130.22 | 130.96 | 127.71 | 129.83 | +0.08% | |
| 130.01 | 131.41 | 127.39 | 129.72 | -0.22% | |
| 132.47 | 133.55 | 127.69 | 130.01 | -2.42% | |
| 133.93 | 135.59 | 131.09 | 133.24 | -0.82% | |
| 131.10 | 136.86 | 128.99 | 134.34 | +2.66% | |
| 139.59 | 140.27 | 129.60 | 130.86 | -6.11% | |
| 142.74 | 144.19 | 138.90 | 139.38 | -3.45% | |
| 144.99 | 145.80 | 142.94 | 144.36 | -0.02% | |
| 144.97 | 144.97 | 142.22 | 144.39 | +2.98% | |
| 136.40 | 141.15 | 134.63 | 140.21 | +1.81% | |
| 137.79 | 139.71 | 136.59 | 137.72 | -1.08% | |
| 135.44 | 139.46 | 134.09 | 139.23 | +3.76% | |
| 133.01 | 136.96 | 131.42 | 134.19 | +0.61% | |
| 138.41 | 139.30 | 133.12 | 133.37 | -3.64% | |
| 140.32 | 144.33 | 138.12 | 138.41 | -1.59% | |
| 138.31 | 142.53 | 137.60 | 140.64 | +0.59% | |
| 134.23 | 140.10 | 133.48 | 139.82 | +4.89% | |
| 127.57 | 133.53 | 127.57 | 133.30 | +4.12% | |
| 131.75 | 133.72 | 127.64 | 128.02 | -1.69% | |
| 129.92 | 132.38 | 128.20 | 130.22 | +0.12% | |
| 127.38 | 131.50 | 125.16 | 130.06 | +5.25% | |
| 128.37 | 128.37 | 123.09 | 123.57 | -3.74% | |
| 127.22 | 129.36 | 124.66 | 128.37 | +1.32% | |
| 130.47 | 132.90 | 126.40 | 126.70 | -2.61% | |
| 131.50 | 132.99 | 128.77 | 130.09 | -0.92% | |
| 132.91 | 135.80 | 131.10 | 131.30 | -0.67% | |
| 129.13 | 133.04 | 127.36 | 132.19 | +2.37% | |
| 128.43 | 130.02 | 126.28 | 129.13 | -0.13% | |
| 131.98 | 133.38 | 129.04 | 129.30 | -3.02% | |
| 134.35 | 136.19 | 130.33 | 133.33 | -1.10% | |
| 133.66 | 137.81 | 132.95 | 134.81 | +1.33% | |
| 137.58 | 140.32 | 132.18 | 133.04 | -4.60% | |
| 139.60 | 140.77 | 137.70 | 139.45 | +1.57% | |
| 138.27 | 139.62 | 134.19 | 137.30 | -1.73% | |
| 140.46 | 141.33 | 136.74 | 139.72 | -0.89% | |
| 128.38 | 141.46 | 127.97 | 140.98 | +12.38% | |
| 119.18 | 125.92 | 118.98 | 125.45 | +8.00% | |
| 114.05 | 116.40 | 112.60 | 116.16 | +1.73% | |
| 111.43 | 116.72 | 111.41 | 114.19 | +5.16% | |
| 110.17 | 110.69 | 108.30 | 108.59 | -2.01% | |
| 106.25 | 111.34 | 106.25 | 110.82 | +3.69% | |
| 105.56 | 107.40 | 103.12 | 106.88 | +0.63% | |
| 105.67 | 107.09 | 103.35 | 106.21 | +1.78% | |
| 104.81 | 106.53 | 103.14 | 104.35 | +0.30% | |
| 102.19 | 104.88 | 102.18 | 104.04 | +1.93% | |
| 102.08 | 104.39 | 101.03 | 102.07 | -0.09% | |
| 100.60 | 102.89 | 99.54 | 102.16 | +1.75% | |
| 100.99 | 102.25 | 97.34 | 100.40 | +1.11% | |
| 103.40 | 103.68 | 97.12 | 99.30 | -3.16% | |
| 103.86 | 105.13 | 101.51 | 102.54 | -2.15% | |
| 109.64 | 110.15 | 104.41 | 104.79 | -4.91% | |
| 109.51 | 113.58 | 108.31 | 110.20 | +1.10% | |
| 127.50 | 128.35 | 106.00 | 109.00 | -20.32% | |
| 135.37 | 138.45 | 134.79 | 136.80 | +1.11% | |
| 135.91 | 137.85 | 135.10 | 135.30 | -0.54% | |
| 138.37 | 138.81 | 134.85 | 136.03 | -0.64% | |
| 135.20 | 137.29 | 133.59 | 136.91 | +1.00% | |
| 133.40 | 136.60 | 132.04 | 135.56 | +1.99% | |
| 133.53 | 134.81 | 131.19 | 132.92 | -0.14% | |
| 135.41 | 135.81 | 132.80 | 133.11 | -1.63% | |
| 136.47 | 136.86 | 133.17 | 135.32 | -0.84% | |
| 140.96 | 142.60 | 134.88 | 136.47 | -4.19% | |
| 141.75 | 143.64 | 140.83 | 142.44 | +0.73% | |
| 136.81 | 142.39 | 136.81 | 141.41 | +3.33% | |
| 133.82 | 137.22 | 133.81 | 136.85 | +2.16% | |
| 133.99 | 135.16 | 133.20 | 133.96 | +0.49% | |
| 130.45 | 133.68 | 130.26 | 133.31 | +2.89% | |
| 130.04 | 130.94 | 128.28 | 129.56 | -0.37% | |
| 132.22 | 133.80 | 129.77 | 130.04 | -1.40% | |
| 125.36 | 132.36 | 125.25 | 131.89 | +5.07% | |
| 127.09 | 128.60 | 125.38 | 125.53 | -0.96% | |
| 125.45 | 127.35 | 125.31 | 126.75 | +0.02% | |
| 125.85 | 127.80 | 125.67 | 126.73 | +2.46% | |
| 123.47 | 125.20 | 122.82 | 123.69 | +0.18% | |
| 122.01 | 123.75 | 121.79 | 123.47 | +1.20% | |
| 121.22 | 124.19 | 120.16 | 122.01 | +0.50% | |
| 121.40 | 122.39 | 120.58 | 121.40 | +0.31% | |
| 119.03 | 121.94 | 117.10 | 121.02 | +2.12% | |
| 118.72 | 119.99 | 117.27 | 118.51 | +0.29% | |
| 119.62 | 120.54 | 117.82 | 118.17 | -2.48% | |
| 121.30 | 122.73 | 120.49 | 121.18 | -0.10% | |
| 122.23 | 123.09 | 118.84 | 121.30 | -0.49% | |
| 118.86 | 122.52 | 118.82 | 121.90 | +1.45% | |
| 122.95 | 123.18 | 119.38 | 120.16 | -0.09% | |
| 119.78 | 120.85 | 118.73 | 120.27 | +0.52% | |
| 117.01 | 120.85 | 116.88 | 119.65 | +1.75% | |
| 116.77 | 118.61 | 116.30 | 117.59 | +0.13% | |
| 119.14 | 120.84 | 117.30 | 117.44 | -0.64% | |
| 117.12 | 118.67 | 115.33 | 118.20 | +1.76% | |
| 114.80 | 116.77 | 113.39 | 116.16 | +2.36% | |
| 118.80 | 120.43 | 112.98 | 113.48 | -4.57% | |
| 119.24 | 120.30 | 117.20 | 118.91 | +0.22% | |
| 121.52 | 122.66 | 117.00 | 118.65 | -1.73% | |
| 120.59 | 121.43 | 118.16 | 120.74 | -2.17% | |
| 122.13 | 124.98 | 120.80 | 123.42 | -0.72% | |
| 124.54 | 127.29 | 123.55 | 124.31 | -0.45% | |
| 124.97 | 125.84 | 121.51 | 124.87 | -0.33% | |
| 121.62 | 126.07 | 118.59 | 125.28 | +0.41% | |
| 121.11 | 124.99 | 118.90 | 124.77 | +1.74% | |
| 121.52 | 122.85 | 118.44 | 122.64 | -0.61% | |
| 122.79 | 125.71 | 122.78 | 123.39 | +1.49% | |
| 125.37 | 125.79 | 120.35 | 121.58 | -3.15% | |
| 123.25 | 129.69 | 123.13 | 125.53 | +1.95% | |
| 124.64 | 125.94 | 120.00 | 123.13 | -1.21% | |
| 122.98 | 126.05 | 120.72 | 124.64 | +0.38% | |
| 123.88 | 125.14 | 119.83 | 124.17 | -0.10% | |
| 124.96 | 126.06 | 123.01 | 124.29 | -0.69% | |
| 127.49 | 128.28 | 123.58 | 125.15 | -1.35% | |
| 127.74 | 129.84 | 126.49 | 126.86 | +0.02% | |
| 134.97 | 134.98 | 120.52 | 126.83 | -6.03% | |
| 143.39 | 143.39 | 134.54 | 134.97 | -5.52% | |
| 143.50 | 144.46 | 141.48 | 142.85 | -0.41% | |
| 141.16 | 144.01 | 140.60 | 143.44 | +0.57% | |
| 140.55 | 142.72 | 139.77 | 142.62 | +1.31% | |
| 137.73 | 140.90 | 135.75 | 140.77 | +1.95% | |
| 133.50 | 140.56 | 129.67 | 138.08 | +9.45% | |
| 125.46 | 127.59 | 124.08 | 126.16 | -0.53% | |
| 126.13 | 128.32 | 125.43 | 126.83 | +0.35% | |
| 124.99 | 127.00 | 124.06 | 126.39 | +0.95% | |
| 124.67 | 125.56 | 123.13 | 125.20 | +0.38% | |
| 125.44 | 125.91 | 123.09 | 124.72 | -0.54% | |
| 127.40 | 127.41 | 124.66 | 125.40 | -1.57% | |
| 125.99 | 128.46 | 125.19 | 127.40 | +1.11% | |
| 127.75 | 127.95 | 125.73 | 126.00 | -2.56% | |
| 128.42 | 130.40 | 127.65 | 129.31 | +1.32% | |
| 125.62 | 128.46 | 124.00 | 127.62 | +2.29% | |
| 126.74 | 128.90 | 124.08 | 124.76 | -5.31% | |
| 132.49 | 133.15 | 131.45 | 131.75 | -0.41% | |
| 133.06 | 134.02 | 130.44 | 132.29 | +0.10% | |
| 134.60 | 136.03 | 131.91 | 132.16 | -1.81% | |
| 134.29 | 136.09 | 133.51 | 134.60 | +0.82% | |
| 132.86 | 134.32 | 132.20 | 133.50 | +0.01% | |
| 132.73 | 133.98 | 130.73 | 133.49 | +0.72% | |
| 128.36 | 133.50 | 126.93 | 132.53 | +2.31% | |
| 134.75 | 134.98 | 128.78 | 129.54 | -3.57% | |
| 133.34 | 135.42 | 133.08 | 134.34 | +0.55% | |
| 133.16 | 135.85 | 133.00 | 133.61 | +0.34% | |
| 137.20 | 137.88 | 132.98 | 133.16 | -2.23% | |
| 138.39 | 138.83 | 136.08 | 136.20 | -1.58% | |
| 138.17 | 139.08 | 137.00 | 138.39 | -0.16% | |
| 139.87 | 140.45 | 138.09 | 138.61 | -0.79% | |
| 138.09 | 139.95 | 138.01 | 139.71 | +0.72% | |
| 138.46 | 139.79 | 137.78 | 138.71 | +0.41% | |
| 139.60 | 140.45 | 137.78 | 138.14 | -0.98% | |
| 140.22 | 142.12 | 139.23 | 139.51 | -0.81% | |
| 142.63 | 143.82 | 138.37 | 140.65 | -1.70% | |
| 145.04 | 146.15 | 141.48 | 143.08 | -0.42% | |
| 144.88 | 146.08 | 142.41 | 143.69 | -0.92% | |
| 145.28 | 146.55 | 144.26 | 145.02 | +0.10% | |
| 146.44 | 146.44 | 142.99 | 144.88 | -0.03% | |
| 150.09 | 150.61 | 144.52 | 144.93 | -3.29% | |
| 148.59 | 150.00 | 146.82 | 149.86 | +0.21% | |
| 147.49 | 150.34 | 145.60 | 149.54 | +1.64% | |
| 145.23 | 147.93 | 145.04 | 147.13 | +0.82% | |
| 146.12 | 146.90 | 144.27 | 145.94 | -0.21% | |
| 144.52 | 147.02 | 142.50 | 146.25 | +1.18% | |
| 143.62 | 145.44 | 142.43 | 144.54 | +0.60% | |
| 142.99 | 145.16 | 142.42 | 143.68 | -0.33% | |
| 143.44 | 144.80 | 141.93 | 144.16 | +0.79% | |
| 143.46 | 145.04 | 142.23 | 143.03 | -0.83% | |
| 144.23 | 145.08 | 142.47 | 144.22 | -0.12% | |
| 143.23 | 145.39 | 142.39 | 144.40 | +0.82% | |
| 143.87 | 144.97 | 142.30 | 143.23 | +0.92% | |
| 140.90 | 142.47 | 139.47 | 141.92 | +1.23% | |
| 136.62 | 142.41 | 135.63 | 140.20 | +2.61% | |
| 141.66 | 142.15 | 135.92 | 136.64 | -2.20% | |
| 139.49 | 140.44 | 138.08 | 139.71 | -0.07% | |
| 140.04 | 141.76 | 138.69 | 139.81 | -0.31% | |
| 144.75 | 144.99 | 138.80 | 140.24 | -3.34% | |
| 145.57 | 149.33 | 144.48 | 145.08 | -1.14% | |
| 146.02 | 150.35 | 146.02 | 146.75 | -0.43% | |
| 143.52 | 148.04 | 143.29 | 147.39 | +3.31% | |
| 143.53 | 144.01 | 140.98 | 142.67 | -0.45% | |
| 143.66 | 144.26 | 139.63 | 143.31 | +0.60% | |
| 141.17 | 144.07 | 139.37 | 142.45 | +0.63% | |
| 145.64 | 146.53 | 140.64 | 141.56 | -3.25% | |
| 142.21 | 146.68 | 141.11 | 146.32 | +3.29% | |
| 152.13 | 155.28 | 138.52 | 141.66 | -8.51% | |
| 159.41 | 161.00 | 153.86 | 154.83 | -2.85% | |
| 155.69 | 160.65 | 155.20 | 159.37 | +1.64% | |
| 157.32 | 159.16 | 156.57 | 156.80 | -0.33% | |
| 155.92 | 158.12 | 154.75 | 157.32 | +0.74% | |
| 158.66 | 158.91 | 154.66 | 156.16 | -1.93% | |
| 159.00 | 160.83 | 156.38 | 159.23 | +0.68% | |
| 160.49 | 161.06 | 157.45 | 158.16 | -0.20% | |
| 156.32 | 159.37 | 154.85 | 158.48 | +1.36% | |
| 157.33 | 161.10 | 156.25 | 156.36 | -0.11% | |
| 153.80 | 157.37 | 153.80 | 156.53 | +0.74% | |
| 153.12 | 155.66 | 153.12 | 155.38 | +1.92% | |
| 150.64 | 153.41 | 150.23 | 152.45 | +0.89% | |
| 150.05 | 151.40 | 146.81 | 151.10 | +1.53% | |
| 151.72 | 152.38 | 148.59 | 148.83 | -1.00% | |
| 145.83 | 151.07 | 145.83 | 150.33 | +1.91% | |
| 148.01 | 148.34 | 145.21 | 147.51 | +1.70% | |
| 151.86 | 152.44 | 144.90 | 145.04 | -4.45% | |
| 156.92 | 156.96 | 150.98 | 151.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDW chart for longer ranges.