NasdaqGS - Delayed Quote
USD
CDW Corporation (CDW)
152.38
-1.54
(-1.00%)
At close: September 4 at 4:00:01 PM EDT
154.94
+2.56
(+1.68%)
After hours: September 4 at 7:54:38 PM EDT
Trade CDW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
153.01
154.12
149.16
152.38
152.38
1,291,200
Sep 3, 2026
148.93
158.05
148.64
153.92
153.92
1,700,700
Sep 2, 2026
151.99
153.76
148.53
148.67
148.67
1,440,600
Sep 1, 2026
151.58
152.93
148.07
150.30
150.30
1,655,300
Aug 31, 2026
148.36
152.63
147.40
151.58
151.58
2,230,000
Aug 28, 2026
150.00
154.15
147.02
147.69
147.69
1,636,900
Aug 27, 2026
141.77
149.80
141.45
148.97
148.97
2,074,500
Aug 26, 2026
143.58
143.58
138.93
141.46
141.46
1,208,800
Aug 25, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
131.88
142.30
130.56
142.09
142.09
1,763,000
Aug 24, 2026
135.64
138.33
130.72
132.51
131.88
1,597,400
Aug 21, 2026
134.09
140.74
132.27
137.25
136.60
2,065,600
Aug 20, 2026
137.20
139.90
133.25
133.54
132.91
2,403,400
Aug 19, 2026
135.00
138.76
133.63
137.20
136.55
2,270,800
Aug 18, 2026
134.79
137.16
134.12
134.97
134.33
1,267,000
Aug 17, 2026
139.77
140.95
134.32
135.30
134.66
1,240,800
Aug 14, 2026
142.97
142.97
138.75
139.42
138.76
1,173,500
Aug 13, 2026
136.13
142.34
136.13
142.05
141.37
1,466,500
Aug 12, 2026
135.80
137.15
132.68
136.67
136.02
1,154,800
Aug 11, 2026
135.29
136.95
134.35
135.37
134.73
1,282,800
Aug 10, 2026
135.00
137.31
134.38
136.43
135.78
1,482,600
Aug 7, 2026
141.17
141.72
135.53
135.81
135.16
2,392,900
Aug 6, 2026
138.79
144.13
137.58
141.97
141.30
2,887,700
Aug 5, 2026
115.45
143.67
113.00
140.10
139.43
5,811,000
Aug 4, 2026
146.73
154.50
146.36
154.00
153.27
2,931,900
Aug 3, 2026
149.45
151.22
147.60
147.70
147.00
1,803,800
Jul 31, 2026
144.76
148.42
142.84
147.81
147.11
1,112,600
Jul 30, 2026
146.31
146.31
141.95
145.56
144.87
1,541,400
Jul 29, 2026
145.00
151.17
143.71
147.92
147.22
2,560,900
Jul 28, 2026
139.64
144.39
138.24
144.03
143.35
1,434,900
Jul 27, 2026
135.34
138.77
135.24
138.04
137.38
1,025,500
Jul 24, 2026
130.26
134.43
129.79
133.82
133.18
732,000
Jul 23, 2026
130.59
132.39
128.84
130.18
129.56
1,674,600
Jul 22, 2026
130.22
130.96
127.71
129.83
129.21
2,120,600
Jul 21, 2026
130.01
131.41
127.39
129.72
129.10
1,736,900
Jul 20, 2026
132.47
133.55
127.69
130.01
129.39
1,955,200
Jul 17, 2026
133.93
135.59
131.09
133.24
132.61
2,303,900
Jul 16, 2026
131.10
136.86
128.99
134.34
133.70
3,366,500
Jul 15, 2026
139.59
140.27
129.60
130.86
130.24
1,978,600
Jul 14, 2026
142.74
144.19
138.90
139.38
138.72
1,715,700
Jul 13, 2026
144.99
145.80
142.94
144.36
143.67
2,305,300
Jul 10, 2026
144.97
144.97
142.22
144.39
143.70
1,141,900
Jul 9, 2026
136.40
141.15
134.63
140.21
139.54
2,868,800
Jul 8, 2026
137.79
139.71
136.59
137.72
137.07
1,745,300
Jul 7, 2026
135.44
139.46
134.09
139.23
138.57
1,749,200
Jul 6, 2026
133.01
136.96
131.42
134.19
133.55
1,568,500
Jul 2, 2026
138.41
139.30
133.12
133.37
132.74
1,161,300
Jul 1, 2026
140.32
144.33
138.12
138.41
137.75
1,771,000
Jun 30, 2026
138.31
142.53
137.60
140.64
139.97
2,149,100
Jun 29, 2026
134.23
140.10
133.48
139.82
139.16
1,936,400
Jun 26, 2026
127.57
133.53
127.57
133.30
132.67
2,746,600
Jun 25, 2026
131.75
133.72
127.64
128.02
127.41
1,206,900
Jun 24, 2026
129.92
132.38
128.20
130.22
129.60
2,123,000
Jun 23, 2026
127.38
131.50
125.16
130.06
129.44
2,394,600
Jun 22, 2026
128.37
128.37
123.09
123.57
122.98
1,760,600
Jun 18, 2026
127.22
129.36
124.66
128.37
127.76
3,756,800
Jun 17, 2026
130.47
132.90
126.40
126.70
126.10
1,750,500
Jun 16, 2026
131.50
132.99
128.77
130.09
129.47
1,854,400
Jun 15, 2026
132.91
135.80
131.10
131.30
130.68
2,851,200
Jun 12, 2026
129.13
133.04
127.36
132.19
131.56
2,582,600
Jun 11, 2026
128.43
130.02
126.28
129.13
128.52
1,698,800
Jun 10, 2026
131.98
133.38
129.04
129.30
128.69
1,028,500
Jun 9, 2026
134.35
136.19
130.33
133.33
132.70
1,371,900
Jun 8, 2026
133.66
137.81
132.95
134.81
134.17
1,889,600
Jun 5, 2026
137.58
140.32
132.18
133.04
132.41
1,641,800
Jun 4, 2026
139.60
140.77
137.70
139.45
138.79
2,290,200
Jun 3, 2026
138.27
139.62
134.19
137.30
136.65
2,716,900
Jun 2, 2026
140.46
141.33
136.74
139.72
139.06
2,816,900
Jun 1, 2026
128.38
141.46
127.97
140.98
140.31
3,240,300
May 29, 2026
119.18
125.92
118.98
125.45
124.85
4,794,500
May 28, 2026
114.05
116.40
112.60
116.16
115.61
1,685,800
May 27, 2026
111.43
116.72
111.41
114.19
113.65
1,863,400
May 26, 2026
110.17
110.69
108.30
108.59
108.07
1,336,600
May 22, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
106.25
111.34
106.25
110.82
110.29
1,519,600
May 21, 2026
105.56
107.40
103.12
106.88
105.74
1,514,500
May 20, 2026
105.67
107.09
103.35
106.21
105.08
1,718,800
May 19, 2026
104.81
106.53
103.14
104.35
103.24
1,778,200
May 18, 2026
102.19
104.88
102.18
104.04
102.94
1,489,500
May 15, 2026
102.08
104.39
101.03
102.07
100.99
2,195,600
May 14, 2026
100.60
102.89
99.54
102.16
101.07
2,753,000
May 13, 2026
100.99
102.25
97.34
100.40
99.33
2,589,800
May 12, 2026
103.40
103.68
97.12
99.30
98.25
4,056,800
May 11, 2026
103.86
105.13
101.51
102.54
101.45
3,248,500
May 8, 2026
109.64
110.15
104.41
104.79
103.68
2,688,500
May 7, 2026
109.51
113.58
108.31
110.20
109.03
4,067,000
May 6, 2026
127.50
128.35
106.00
109.00
107.84
6,330,500
May 5, 2026
135.37
138.45
134.79
136.80
135.35
2,235,300
May 4, 2026
135.91
137.85
135.10
135.30
133.86
3,058,900
May 1, 2026
138.37
138.81
134.85
136.03
134.59
1,013,000
Apr 30, 2026
135.20
137.29
133.59
136.91
135.46
1,228,800
Apr 29, 2026
133.40
136.60
132.04
135.56
134.12
1,409,600
Apr 28, 2026
133.53
134.81
131.19
132.92
131.51
711,800
Apr 27, 2026
135.41
135.81
132.80
133.11
131.70
1,078,000
Apr 24, 2026
136.47
136.86
133.17
135.32
133.88
1,117,200
Apr 23, 2026
140.96
142.60
134.88
136.47
135.02
2,759,300
Apr 22, 2026
141.75
143.64
140.83
142.44
140.93
1,562,400
Apr 21, 2026
136.81
142.39
136.81
141.41
139.91
1,714,100
Apr 20, 2026
133.82
137.22
133.81
136.85
135.40
1,097,700
Apr 17, 2026
133.99
135.16
133.20
133.96
132.54
1,048,900
Apr 16, 2026
130.45
133.68
130.26
133.31
131.89
1,695,500
Apr 15, 2026
130.04
130.94
128.28
129.56
128.18
1,015,900
Apr 14, 2026
132.22
133.80
129.77
130.04
128.66
987,500
Apr 13, 2026
125.36
132.36
125.25
131.89
130.49
1,737,200
Apr 10, 2026
127.09
128.60
125.38
125.53
124.20
1,461,600
Apr 9, 2026
125.45
127.35
125.31
126.75
125.40
1,529,900
Apr 8, 2026
125.85
127.80
125.67
126.73
125.38
1,730,000
Apr 7, 2026
123.47
125.20
122.82
123.69
122.38
1,475,300
Apr 6, 2026
122.01
123.75
121.79
123.47
122.16
1,072,700
Apr 2, 2026
121.22
124.19
120.16
122.01
120.71
934,700
Apr 1, 2026
121.40
122.39
120.58
121.40
120.11
2,502,200
Mar 31, 2026
119.03
121.94
117.10
121.02
119.73
1,256,700
Mar 30, 2026
118.72
119.99
117.27
118.51
117.25
1,273,600
Mar 27, 2026
119.62
120.54
117.82
118.17
116.91
1,448,400
Mar 26, 2026
121.30
122.73
120.49
121.18
119.89
1,491,800
Mar 25, 2026
122.23
123.09
118.84
121.30
120.01
1,511,000
Mar 24, 2026
118.86
122.52
118.82
121.90
120.61
1,403,000
Mar 23, 2026
122.95
123.18
119.38
120.16
118.88
1,801,100
Mar 20, 2026
119.78
120.85
118.73
120.27
118.99
4,758,100
Mar 19, 2026
117.01
120.85
116.88
119.65
118.38
1,532,100
Mar 18, 2026
116.77
118.61
116.30
117.59
116.34
1,364,000
Mar 17, 2026
119.14
120.84
117.30
117.44
116.19
978,000
Mar 16, 2026
117.12
118.67
115.33
118.20
116.94
1,270,600
Mar 13, 2026
114.80
116.77
113.39
116.16
114.93
1,531,100
Mar 12, 2026
118.80
120.43
112.98
113.48
112.27
2,174,100
Mar 11, 2026
119.24
120.30
117.20
118.91
117.65
1,027,200
Mar 10, 2026
121.52
122.66
117.00
118.65
117.39
1,121,600
Mar 9, 2026
120.59
121.43
118.16
120.74
119.46
1,374,600
Mar 6, 2026
122.13
124.98
120.80
123.42
122.11
1,387,700
Mar 5, 2026
124.54
127.29
123.55
124.31
122.99
1,293,500
Mar 4, 2026
124.97
125.84
121.51
124.87
123.54
1,619,800
Mar 3, 2026
121.62
126.07
118.59
125.28
123.95
2,133,600
Mar 2, 2026
121.11
124.99
118.90
124.77
123.44
1,687,800
Feb 27, 2026
121.52
122.85
118.44
122.64
121.34
1,600,800
Feb 26, 2026
122.79
125.71
122.78
123.39
122.08
1,568,200
Feb 25, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
125.37
125.79
120.35
121.58
120.29
2,440,200
Feb 24, 2026
123.25
129.69
123.13
125.53
123.57
2,029,400
Feb 23, 2026
124.64
125.94
120.00
123.13
121.21
1,349,000
Feb 20, 2026
122.98
126.05
120.72
124.64
122.70
1,772,900
Feb 19, 2026
123.88
125.14
119.83
124.17
122.23
2,022,200
Feb 18, 2026
124.96
126.06
123.01
124.29
122.35
2,245,100
Feb 17, 2026
127.49
128.28
123.58
125.15
123.20
1,802,600
Feb 13, 2026
127.74
129.84
126.49
126.86
124.88
2,126,600
Feb 12, 2026
134.97
134.98
120.52
126.83
124.85
3,488,000
Feb 11, 2026
143.39
143.39
134.54
134.97
132.87
2,253,900
Feb 10, 2026
143.50
144.46
141.48
142.85
140.62
1,546,900
Feb 9, 2026
141.16
144.01
140.60
143.44
141.20
1,298,800
Feb 6, 2026
140.55
142.72
139.77
142.62
140.40
1,689,000
Feb 5, 2026
137.73
140.90
135.75
140.77
138.58
2,217,400
Feb 4, 2026
133.50
140.56
129.67
138.08
135.93
3,047,600
Feb 3, 2026
125.46
127.59
124.08
126.16
124.19
2,889,100
Feb 2, 2026
126.13
128.32
125.43
126.83
124.85
2,210,600
Jan 30, 2026
124.99
127.00
124.06
126.39
124.42
1,740,200
Jan 29, 2026
124.67
125.56
123.13
125.20
123.25
1,558,800
Jan 28, 2026
125.44
125.91
123.09
124.72
122.78
1,326,700
Jan 27, 2026
127.40
127.41
124.66
125.40
123.45
1,545,000
Jan 26, 2026
125.99
128.46
125.19
127.40
125.41
1,537,300
Jan 23, 2026
127.75
127.95
125.73
126.00
124.04
1,758,300
Jan 22, 2026
128.42
130.40
127.65
129.31
127.29
1,353,700
Jan 21, 2026
125.62
128.46
124.00
127.62
125.63
1,816,000
Jan 20, 2026
126.74
128.90
124.08
124.76
122.82
2,067,700
Jan 16, 2026
132.49
133.15
131.45
131.75
129.70
1,495,500
Jan 15, 2026
133.06
134.02
130.44
132.29
130.23
2,564,400
Jan 14, 2026
134.60
136.03
131.91
132.16
130.10
958,600
Jan 13, 2026
134.29
136.09
133.51
134.60
132.50
1,054,400
Jan 12, 2026
132.86
134.32
132.20
133.50
131.42
948,800
Jan 9, 2026
132.73
133.98
130.73
133.49
131.41
882,700
Jan 8, 2026
128.36
133.50
126.93
132.53
130.46
2,080,200
Jan 7, 2026
134.75
134.98
128.78
129.54
127.52
1,512,500
Jan 6, 2026
133.34
135.42
133.08
134.34
132.25
1,535,800
Jan 5, 2026
133.16
135.85
133.00
133.61
131.53
1,446,600
Jan 2, 2026
137.20
137.88
132.98
133.16
131.08
1,330,600
Dec 31, 2025
138.39
138.83
136.08
136.20
134.08
904,000
Dec 30, 2025
138.17
139.08
137.00
138.39
136.23
1,133,000
Dec 29, 2025
139.87
140.45
138.09
138.61
136.45
1,150,000
Dec 26, 2025
138.09
139.95
138.01
139.71
137.53
740,200
Dec 24, 2025
138.46
139.79
137.78
138.71
136.55
620,900
Dec 23, 2025
139.60
140.45
137.78
138.14
135.99
1,207,300
Dec 22, 2025
140.22
142.12
139.23
139.51
137.34
1,707,800
Dec 19, 2025
142.63
143.82
138.37
140.65
138.46
13,516,700
Dec 18, 2025
145.04
146.15
141.48
143.08
140.85
2,118,700
Dec 17, 2025
144.88
146.08
142.41
143.69
141.45
2,015,000
Dec 16, 2025
145.28
146.55
144.26
145.02
142.76
1,472,300
Dec 15, 2025
146.44
146.44
142.99
144.88
142.62
1,607,700
Dec 12, 2025
150.09
150.61
144.52
144.93
142.67
1,522,100
Dec 11, 2025
148.59
150.00
146.82
149.86
147.52
1,201,000
Dec 10, 2025
147.49
150.34
145.60
149.54
147.21
1,402,500
Dec 9, 2025
145.23
147.93
145.04
147.13
144.84
1,112,600
Dec 8, 2025
146.12
146.90
144.27
145.94
143.67
1,574,500
Dec 5, 2025
144.52
147.02
142.50
146.25
143.97
1,262,400
Dec 4, 2025
143.62
145.44
142.43
144.54
142.29
1,420,500
Dec 3, 2025
142.99
145.16
142.42
143.68
141.44
965,600
Dec 2, 2025
143.44
144.80
141.93
144.16
141.91
932,700
Dec 1, 2025
143.46
145.04
142.23
143.03
140.80
1,160,700
Nov 28, 2025
144.23
145.08
142.47
144.22
141.97
541,500
Nov 26, 2025
143.23
145.39
142.39
144.40
142.15
1,143,700
Nov 25, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
143.87
144.97
142.30
143.23
141.00
1,164,000
Nov 24, 2025
140.90
142.47
139.47
141.92
139.09
1,731,300
Nov 21, 2025
136.62
142.41
135.63
140.20
137.40
2,062,900
Nov 20, 2025
141.66
142.15
135.92
136.64
133.91
1,427,300
Nov 19, 2025
139.49
140.44
138.08
139.71
136.92
1,054,600
Nov 18, 2025
140.04
141.76
138.69
139.81
137.02
1,225,200
Nov 17, 2025
144.75
144.99
138.80
140.24
137.44
1,415,900
Nov 14, 2025
145.57
149.33
144.48
145.08
142.18
1,832,600
Nov 13, 2025
146.02
150.35
146.02
146.75
143.82
1,850,600
Nov 12, 2025
143.52
148.04
143.29
147.39
144.45
1,916,200
Nov 11, 2025
143.53
144.01
140.98
142.67
139.82
1,484,100
Nov 10, 2025
143.66
144.26
139.63
143.31
140.45
1,574,000
Nov 7, 2025
141.17
144.07
139.37
142.45
139.61
1,561,000
Nov 6, 2025
145.64
146.53
140.64
141.56
138.74
1,671,900
Nov 5, 2025
142.21
146.68
141.11
146.32
143.40
2,743,400
Nov 4, 2025
152.13
155.28
138.52
141.66
138.83
3,577,900
Nov 3, 2025
159.41
161.00
153.86
154.83
151.74
2,451,700
Oct 31, 2025
155.69
160.65
155.20
159.37
156.19
1,143,800
Oct 30, 2025
157.32
159.16
156.57
156.80
153.67
1,092,400
Oct 29, 2025
155.92
158.12
154.75
157.32
154.18
1,643,500
Oct 28, 2025
158.66
158.91
154.66
156.16
153.04
934,100
Oct 27, 2025
159.00
160.83
156.38
159.23
156.05
1,832,700
Oct 24, 2025
160.49
161.06
157.45
158.16
155.00
1,141,400
Oct 23, 2025
156.32
159.37
154.85
158.48
155.32
1,047,500
Oct 22, 2025
157.33
161.10
156.25
156.36
153.24
2,284,500
Oct 21, 2025
153.80
157.37
153.80
156.53
153.41
1,090,800
Oct 20, 2025
153.12
155.66
153.12
155.38
152.28
1,058,300
Oct 17, 2025
150.64
153.41
150.23
152.45
149.41
1,431,500
Oct 16, 2025
150.05
151.40
146.81
151.10
148.08
1,546,000
Oct 15, 2025
151.72
152.38
148.59
148.83
145.86
966,900
Oct 14, 2025
145.83
151.07
145.83
150.33
147.33
1,336,700
Oct 13, 2025
148.01
148.34
145.21
147.51
144.57
1,350,000
Oct 10, 2025
151.86
152.44
144.90
145.04
142.15
1,458,700
Oct 9, 2025
156.92
156.96
150.98
151.79
148.76
1,150,900
Oct 8, 2025
155.16
157.11
154.04
156.92
153.79
1,191,600
Oct 7, 2025
157.59
158.66
154.51
155.25
152.15
877,400
Oct 6, 2025
160.82
161.50
157.20
157.35
154.21
1,155,500
Oct 3, 2025
159.58
162.47
159.13
159.27
156.09
1,036,200
Oct 2, 2025
159.23
160.56
158.59
159.42
156.24
1,028,900
Oct 1, 2025
159.28
160.56
158.74
158.99
155.82
1,148,000
Sep 30, 2025
162.00
162.00
157.98
159.28
156.10
1,416,600
Sep 29, 2025
166.06
167.00
162.05
162.25
159.01
1,005,300
Sep 26, 2025
157.67
164.76
156.77
164.37
161.09
1,497,400
Sep 25, 2025
158.74
159.07
156.66
156.97
153.84
1,682,800
Sep 24, 2025
164.04
164.60
159.32
160.47
157.27
2,370,800
Sep 23, 2025
164.86
165.74
163.29
164.58
161.30
1,252,000
Sep 22, 2025
161.01
165.67
160.74
164.16
160.88
1,598,700
Sep 19, 2025
162.51
163.32
161.00
161.22
158.00
2,889,600
Sep 18, 2025
168.57
168.68
161.99
162.87
159.62
2,143,700
Sep 17, 2025
166.22
169.20
164.60
167.29
163.95
1,244,100
Sep 16, 2025
163.89
166.58
162.59
166.15
162.83
1,452,600
Sep 15, 2025
164.51
167.05
162.75
163.13
159.87
1,289,800
Sep 12, 2025
165.05
166.19
163.93
164.29
161.01
1,120,700
Sep 11, 2025
171.55
171.55
164.01
165.73
162.42
2,039,900
Sep 10, 2025
167.93
170.97
167.10
170.77
167.36
1,795,900
Sep 9, 2025
167.97
169.51
167.11
168.95
165.58
1,085,000
Sep 8, 2025
169.81
169.97
166.50
167.85
164.50
1,194,400
Sep 5, 2025
166.96
170.73
165.64
169.73
166.34
1,439,000
