Free Trial

CDW (CDW) Stock Chart & Stock Price History

CDW logo
$181.82 -6.28 (-3.34%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$183.31 +1.49 (+0.82%)
As of 05/21/2025 06:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CDW Stock Price Performance

The CDW (CDW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.05%, with a year-to-date return of 4.47%. In the past month, the stock has increased 19.59%, reflecting recent market activity.

As of the latest close, CDW traded at $181.82 with a market cap of $23.94 billion and volume of 970,884 shares. Five years ago, the stock traded at $105.74, representing a 71.95% increase over that period. At the time, it had a market cap of $15.54 billion and a volume of 598,728 shares.

Receive CDW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CDW and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.81%
1 Month
Performance
+19.59%
3 Month
Performance
-2.51%
Year-To-Date
Performance
+4.47%
1 Year
Performance
-23.05%
5 Year
Performance
+71.95%

CDW Stock Chart for Thursday, May, 22, 2025

CDW Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$188.10$181.82
-3.34%
$187.32$181.41970,884 shs$23.94 billion
05/20/2025$188.04$188.10
+0.03%
$189.28$186.82770,682 shs$24.77 billion
05/19/2025$189.03$188.04
-0.52%
$189.45$186.64912,576 shs$24.76 billion
05/16/2025$188.43$189.03
+0.32%
$189.33$186.83961,249 shs$24.89 billion
05/15/2025$189.36$188.43
-0.49%
$190.08$187.141.61 million shs$24.81 billion
05/14/2025$190.68$189.36
-0.69%
$192.30$189.342.17 million shs$24.94 billion
05/13/2025$188.82$190.68
+0.99%
$191.70$188.751.64 million shs$25.11 billion
05/12/2025$178.94$188.82
+5.52%
$190.06$185.121.65 million shs$24.86 billion
05/09/2025$180.09$178.94
-0.64%
$181.69$178.841.10 million shs$23.58 billion
05/08/2025$175.49$180.09
+2.62%
$183.18$177.692.41 million shs$23.73 billion
05/07/2025$164.29$175.49
+6.82%
$177.28$162.462.70 million shs$23.12 billion
05/06/2025$165.75$164.29
-0.88%
$166.04$163.131.39 million shs$21.65 billion
05/05/2025$166.83$165.75
-0.65%
$167.68$164.89879,359 shs$21.84 billion
05/02/2025$162.40$166.83
+2.73%
$167.54$164.551.77 million shs$21.98 billion
05/01/2025$160.56$162.40
+1.15%
$163.54$159.011.44 million shs$21.40 billion
04/30/2025$159.96$160.56
+0.38%
$160.94$156.41877,030 shs$21.16 billion
04/29/2025$158.59$159.96
+0.86%
$160.60$156.36970,378 shs$21.08 billion
04/28/2025$157.95$158.59
+0.41%
$159.80$155.951.07 million shs$20.90 billion
04/25/2025$158.94$157.95
-0.62%
$158.32$155.781.04 million shs$20.81 billion
04/24/2025$154.86$158.94
+2.63%
$159.06$154.32959,321 shs$20.94 billion
04/23/2025$152.03$154.86
+1.86%
$159.17$154.041.11 million shs$20.41 billion
04/22/2025$148.42$152.03
+2.43%
$152.59$149.91959,226 shs$20.03 billion
04/21/2025$151.47$148.42
-2.01%
$150.75$146.981.48 million shs$19.56 billion

This page (NASDAQ:CDW) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners