CDW Corp (CDW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 141.17 | 141.72 | 135.53 | 135.81 | -4.34% | 2,392,900 |
| 2026-08-06 | 138.79 | 144.13 | 137.58 | 141.97 | +1.33% | 2,887,700 |
| 2026-08-05 | 115.45 | 143.67 | 113.00 | 140.10 | -9.03% | 5,811,000 |
| 2026-08-04 | 146.73 | 154.50 | 146.36 | 154.00 | +4.27% | 2,931,900 |
| 2026-08-03 | 149.45 | 151.22 | 147.60 | 147.70 | -0.07% | 1,803,800 |
| 2026-07-31 | 144.76 | 148.42 | 142.84 | 147.81 | +1.55% | 1,112,600 |
| 2026-07-30 | 146.31 | 146.31 | 141.95 | 145.56 | -1.60% | 1,541,400 |
| 2026-07-29 | 145.00 | 151.17 | 143.71 | 147.92 | +2.70% | 2,560,900 |
| 2026-07-28 | 139.64 | 144.39 | 138.24 | 144.03 | +4.34% | 1,434,900 |
| 2026-07-27 | 135.34 | 138.77 | 135.24 | 138.04 | +3.15% | 1,025,500 |
| 2026-07-24 | 130.26 | 134.43 | 129.79 | 133.82 | +2.80% | 732,000 |
| 2026-07-23 | 130.59 | 132.39 | 128.84 | 130.18 | +0.27% | 1,674,600 |
| 2026-07-22 | 130.22 | 130.96 | 127.71 | 129.83 | +0.08% | 2,120,600 |
| 2026-07-21 | 130.01 | 131.41 | 127.39 | 129.72 | -0.22% | 1,736,900 |
| 2026-07-20 | 132.47 | 133.55 | 127.69 | 130.01 | -2.42% | 1,955,200 |
| 2026-07-17 | 133.93 | 135.59 | 131.09 | 133.24 | -0.82% | 2,303,900 |
| 2026-07-16 | 131.10 | 136.86 | 128.99 | 134.34 | +2.66% | 3,366,500 |
| 2026-07-15 | 139.59 | 140.27 | 129.60 | 130.86 | -6.11% | 1,978,600 |
| 2026-07-14 | 142.74 | 144.19 | 138.90 | 139.38 | -3.45% | 1,715,700 |
| 2026-07-13 | 144.99 | 145.80 | 142.94 | 144.36 | -0.02% | 2,305,300 |
| 2026-07-10 | 144.97 | 144.97 | 142.22 | 144.39 | +2.98% | 1,141,900 |
| 2026-07-09 | 136.40 | 141.15 | 134.63 | 140.21 | +1.81% | 2,868,800 |
| 2026-07-08 | 137.79 | 139.71 | 136.59 | 137.72 | -1.08% | 1,745,300 |
| 2026-07-07 | 135.44 | 139.46 | 134.09 | 139.23 | +3.76% | 1,749,200 |
| 2026-07-06 | 133.01 | 136.96 | 131.42 | 134.19 | +0.61% | 1,568,500 |
| 2026-07-02 | 138.41 | 139.30 | 133.12 | 133.37 | -3.64% | 1,161,300 |
| 2026-07-01 | 140.32 | 144.33 | 138.12 | 138.41 | -1.59% | 1,771,000 |
| 2026-06-30 | 138.31 | 142.53 | 137.60 | 140.64 | +0.59% | 2,149,100 |
| 2026-06-29 | 134.23 | 140.10 | 133.48 | 139.82 | +4.89% | 1,936,400 |
| 2026-06-26 | 127.57 | 133.53 | 127.57 | 133.30 | +4.12% | 2,746,600 |
| 2026-06-25 | 131.75 | 133.72 | 127.64 | 128.02 | -1.69% | 1,206,900 |
| 2026-06-24 | 129.92 | 132.38 | 128.20 | 130.22 | +0.12% | 2,123,000 |
| 2026-06-23 | 127.38 | 131.50 | 125.16 | 130.06 | +5.25% | 2,394,600 |
| 2026-06-22 | 128.37 | 128.37 | 123.09 | 123.57 | -3.74% | 1,760,600 |
| 2026-06-18 | 127.22 | 129.36 | 124.66 | 128.37 | +1.32% | 3,756,800 |
| 2026-06-17 | 130.47 | 132.90 | 126.40 | 126.70 | -2.61% | 1,750,500 |
| 2026-06-16 | 131.50 | 132.99 | 128.77 | 130.09 | -0.92% | 1,854,400 |
| 2026-06-15 | 132.91 | 135.80 | 131.10 | 131.30 | -0.67% | 2,851,200 |
| 2026-06-12 | 129.13 | 133.04 | 127.36 | 132.19 | +2.37% | 2,582,600 |
| 2026-06-11 | 128.43 | 130.02 | 126.28 | 129.13 | -0.13% | 1,698,800 |
| 2026-06-10 | 131.98 | 133.38 | 129.04 | 129.30 | -3.02% | 1,028,500 |
| 2026-06-09 | 134.35 | 136.19 | 130.33 | 133.33 | -1.10% | 1,371,900 |
| 2026-06-08 | 133.66 | 137.81 | 132.95 | 134.81 | +1.33% | 1,889,600 |
| 2026-06-05 | 137.58 | 140.32 | 132.18 | 133.04 | -4.60% | 1,641,800 |
| 2026-06-04 | 139.60 | 140.77 | 137.70 | 139.45 | +1.57% | 2,290,200 |
| 2026-06-03 | 138.27 | 139.62 | 134.19 | 137.30 | -1.73% | 2,716,900 |
| 2026-06-02 | 140.46 | 141.33 | 136.74 | 139.72 | -0.89% | 2,816,900 |
| 2026-06-01 | 128.38 | 141.46 | 127.97 | 140.98 | +12.38% | 3,240,300 |
| 2026-05-29 | 119.18 | 125.92 | 118.98 | 125.45 | +8.00% | 4,794,500 |
| 2026-05-28 | 114.05 | 116.40 | 112.60 | 116.16 | +1.73% | 1,685,800 |
| 2026-05-27 | 111.43 | 116.72 | 111.41 | 114.19 | +5.16% | 1,863,400 |
| 2026-05-26 | 110.17 | 110.69 | 108.30 | 108.59 | -2.01% | 1,336,600 |
| 2026-05-22 | 106.25 | 111.34 | 106.25 | 110.82 | +3.69% | 1,519,600 |
| 2026-05-21 | 105.56 | 107.40 | 103.12 | 106.88 | +0.63% | 1,514,500 |
| 2026-05-20 | 105.67 | 107.09 | 103.35 | 106.21 | +1.78% | 1,718,800 |
| 2026-05-19 | 104.81 | 106.53 | 103.14 | 104.35 | +0.30% | 1,778,200 |
| 2026-05-18 | 102.19 | 104.88 | 102.18 | 104.04 | +1.93% | 1,489,500 |
| 2026-05-15 | 102.08 | 104.39 | 101.03 | 102.07 | -0.09% | 2,195,600 |
| 2026-05-14 | 100.60 | 102.89 | 99.54 | 102.16 | +1.75% | 2,753,000 |
| 2026-05-13 | 100.99 | 102.25 | 97.34 | 100.40 | +1.11% | 2,589,800 |
| 2026-05-12 | 103.40 | 103.68 | 97.12 | 99.30 | -3.16% | 4,056,800 |
| 2026-05-11 | 103.86 | 105.13 | 101.51 | 102.54 | -2.15% | 3,248,500 |
| 2026-05-08 | 109.64 | 110.15 | 104.41 | 104.79 | -4.91% | 2,688,500 |
| 2026-05-07 | 109.51 | 113.58 | 108.31 | 110.20 | +1.10% | 4,067,000 |
| 2026-05-06 | 127.50 | 128.35 | 106.00 | 109.00 | -20.32% | 6,330,500 |
| 2026-05-05 | 135.37 | 138.45 | 134.79 | 136.80 | +1.11% | 2,235,300 |
| 2026-05-04 | 135.91 | 137.85 | 135.10 | 135.30 | -0.54% | 3,058,900 |
| 2026-05-01 | 138.37 | 138.81 | 134.85 | 136.03 | -0.64% | 1,013,000 |
| 2026-04-30 | 135.20 | 137.29 | 133.59 | 136.91 | +1.00% | 1,228,800 |
| 2026-04-29 | 133.40 | 136.60 | 132.04 | 135.56 | +1.99% | 1,409,600 |
| 2026-04-28 | 133.53 | 134.81 | 131.19 | 132.92 | -0.14% | 711,800 |
| 2026-04-27 | 135.41 | 135.81 | 132.80 | 133.11 | -1.63% | 1,078,000 |
| 2026-04-24 | 136.47 | 136.86 | 133.17 | 135.32 | -0.84% | 1,117,200 |
| 2026-04-23 | 140.96 | 142.60 | 134.88 | 136.47 | -4.19% | 2,759,300 |
| 2026-04-22 | 141.75 | 143.64 | 140.83 | 142.44 | +0.73% | 1,562,400 |
| 2026-04-21 | 136.81 | 142.39 | 136.81 | 141.41 | +3.33% | 1,714,100 |
| 2026-04-20 | 133.82 | 137.22 | 133.81 | 136.85 | +2.16% | 1,097,700 |
| 2026-04-17 | 133.99 | 135.16 | 133.20 | 133.96 | +0.49% | 1,048,900 |
| 2026-04-16 | 130.45 | 133.68 | 130.26 | 133.31 | +2.89% | 1,695,500 |
| 2026-04-15 | 130.04 | 130.94 | 128.28 | 129.56 | -0.37% | 1,015,900 |
| 2026-04-14 | 132.22 | 133.80 | 129.77 | 130.04 | -1.40% | 987,500 |
| 2026-04-13 | 125.36 | 132.36 | 125.25 | 131.89 | +5.07% | 1,737,200 |
| 2026-04-10 | 127.09 | 128.60 | 125.38 | 125.53 | -0.96% | 1,461,600 |
| 2026-04-09 | 125.45 | 127.35 | 125.31 | 126.75 | +0.02% | 1,529,900 |
| 2026-04-08 | 125.85 | 127.80 | 125.67 | 126.73 | +2.46% | 1,730,000 |
| 2026-04-07 | 123.47 | 125.20 | 122.82 | 123.69 | +0.18% | 1,475,300 |
| 2026-04-06 | 122.01 | 123.75 | 121.79 | 123.47 | +1.20% | 1,072,700 |
| 2026-04-02 | 121.22 | 124.19 | 120.16 | 122.01 | +0.50% | 934,700 |
| 2026-04-01 | 121.40 | 122.39 | 120.58 | 121.40 | +0.31% | 2,502,200 |
| 2026-03-31 | 119.03 | 121.94 | 117.10 | 121.02 | +2.12% | 1,256,700 |
| 2026-03-30 | 118.72 | 119.99 | 117.27 | 118.51 | +0.29% | 1,273,600 |
| 2026-03-27 | 119.62 | 120.54 | 117.82 | 118.17 | -2.48% | 1,448,400 |
| 2026-03-26 | 121.30 | 122.73 | 120.49 | 121.18 | -0.10% | 1,491,800 |
| 2026-03-25 | 122.23 | 123.09 | 118.84 | 121.30 | -0.49% | 1,511,000 |
| 2026-03-24 | 118.86 | 122.52 | 118.82 | 121.90 | +1.45% | 1,403,000 |
| 2026-03-23 | 122.95 | 123.18 | 119.38 | 120.16 | -0.09% | 1,801,100 |
| 2026-03-20 | 119.78 | 120.85 | 118.73 | 120.27 | +0.52% | 4,758,100 |
| 2026-03-19 | 117.01 | 120.85 | 116.88 | 119.65 | +1.75% | 1,532,100 |
| 2026-03-18 | 116.77 | 118.61 | 116.30 | 117.59 | +0.13% | 1,364,000 |
| 2026-03-17 | 119.14 | 120.84 | 117.30 | 117.44 | -0.64% | 978,000 |
| 2026-03-16 | 117.12 | 118.67 | 115.33 | 118.20 | +1.76% | 1,270,600 |
| 2026-03-13 | 114.80 | 116.77 | 113.39 | 116.16 | +2.36% | 1,531,100 |
| 2026-03-12 | 118.80 | 120.43 | 112.98 | 113.48 | -4.57% | 2,174,100 |
| 2026-03-11 | 119.24 | 120.30 | 117.20 | 118.91 | +0.22% | 1,027,200 |
| 2026-03-10 | 121.52 | 122.66 | 117.00 | 118.65 | -1.73% | 1,121,600 |
| 2026-03-09 | 120.59 | 121.43 | 118.16 | 120.74 | -2.17% | 1,374,600 |
| 2026-03-06 | 122.13 | 124.98 | 120.80 | 123.42 | -0.72% | 1,387,700 |
| 2026-03-05 | 124.54 | 127.29 | 123.55 | 124.31 | -0.45% | 1,293,500 |
| 2026-03-04 | 124.97 | 125.84 | 121.51 | 124.87 | -0.33% | 1,619,800 |
| 2026-03-03 | 121.62 | 126.07 | 118.59 | 125.28 | +0.41% | 2,133,600 |
| 2026-03-02 | 121.11 | 124.99 | 118.90 | 124.77 | +1.74% | 1,687,800 |
| 2026-02-27 | 121.52 | 122.85 | 118.44 | 122.64 | -0.61% | 1,600,800 |
| 2026-02-26 | 122.79 | 125.71 | 122.78 | 123.39 | +1.49% | 1,568,200 |
| 2026-02-25 | 125.37 | 125.79 | 120.35 | 121.58 | -3.15% | 2,440,200 |
| 2026-02-24 | 123.25 | 129.69 | 123.13 | 125.53 | +1.95% | 2,029,400 |
| 2026-02-23 | 124.64 | 125.94 | 120.00 | 123.13 | -1.21% | 1,349,000 |
| 2026-02-20 | 122.98 | 126.05 | 120.72 | 124.64 | +0.38% | 1,772,900 |
| 2026-02-19 | 123.88 | 125.14 | 119.83 | 124.17 | -0.10% | 2,022,200 |
| 2026-02-18 | 124.96 | 126.06 | 123.01 | 124.29 | -0.69% | 2,245,100 |
| 2026-02-17 | 127.49 | 128.28 | 123.58 | 125.15 | -1.35% | 1,802,600 |
| 2026-02-13 | 127.74 | 129.84 | 126.49 | 126.86 | +0.02% | 2,126,600 |
| 2026-02-12 | 134.97 | 134.98 | 120.52 | 126.83 | -6.03% | 3,488,000 |
| 2026-02-11 | 143.39 | 143.39 | 134.54 | 134.97 | -5.52% | 2,253,900 |
| 2026-02-10 | 143.50 | 144.46 | 141.48 | 142.85 | -0.41% | 1,546,900 |
| 2026-02-09 | 141.16 | 144.01 | 140.60 | 143.44 | +0.57% | 1,298,800 |
| 2026-02-06 | 140.55 | 142.72 | 139.77 | 142.62 | +1.31% | 1,689,000 |
| 2026-02-05 | 137.73 | 140.90 | 135.75 | 140.77 | +1.95% | 2,217,400 |
| 2026-02-04 | 133.50 | 140.56 | 129.67 | 138.08 | +9.45% | 3,047,600 |
| 2026-02-03 | 125.46 | 127.59 | 124.08 | 126.16 | -0.53% | 2,889,100 |
| 2026-02-02 | 126.13 | 128.32 | 125.43 | 126.83 | +0.35% | 2,210,600 |
| 2026-01-30 | 124.99 | 127.00 | 124.06 | 126.39 | +0.95% | 1,740,200 |
| 2026-01-29 | 124.67 | 125.56 | 123.13 | 125.20 | +0.38% | 1,558,800 |
| 2026-01-28 | 125.44 | 125.91 | 123.09 | 124.72 | -0.54% | 1,326,700 |
| 2026-01-27 | 127.40 | 127.41 | 124.66 | 125.40 | -1.57% | 1,545,000 |
| 2026-01-26 | 125.99 | 128.46 | 125.19 | 127.40 | +1.11% | 1,537,300 |
| 2026-01-23 | 127.75 | 127.95 | 125.73 | 126.00 | -2.56% | 1,758,300 |
| 2026-01-22 | 128.42 | 130.40 | 127.65 | 129.31 | +1.32% | 1,353,700 |
| 2026-01-21 | 125.62 | 128.46 | 124.00 | 127.62 | +2.29% | 1,816,000 |
| 2026-01-20 | 126.74 | 128.90 | 124.08 | 124.76 | -5.31% | 2,067,700 |
| 2026-01-16 | 132.49 | 133.15 | 131.45 | 131.75 | -0.41% | 1,495,500 |
| 2026-01-15 | 133.06 | 134.02 | 130.44 | 132.29 | +0.10% | 2,564,400 |
| 2026-01-14 | 134.60 | 136.03 | 131.91 | 132.16 | -1.81% | 958,600 |
| 2026-01-13 | 134.29 | 136.09 | 133.51 | 134.60 | +0.82% | 1,054,400 |
| 2026-01-12 | 132.86 | 134.32 | 132.20 | 133.50 | +0.01% | 948,800 |
| 2026-01-09 | 132.73 | 133.98 | 130.73 | 133.49 | +0.72% | 882,700 |
| 2026-01-08 | 128.36 | 133.50 | 126.93 | 132.53 | +2.31% | 2,080,200 |
| 2026-01-07 | 134.75 | 134.98 | 128.78 | 129.54 | -3.57% | 1,512,500 |
| 2026-01-06 | 133.34 | 135.42 | 133.08 | 134.34 | +0.55% | 1,535,800 |
| 2026-01-05 | 133.16 | 135.85 | 133.00 | 133.61 | +0.34% | 1,446,600 |
| 2026-01-02 | 137.20 | 137.88 | 132.98 | 133.16 | -2.23% | 1,330,600 |
| 2025-12-31 | 138.39 | 138.83 | 136.08 | 136.20 | -1.58% | 904,000 |
| 2025-12-30 | 138.17 | 139.08 | 137.00 | 138.39 | -0.16% | 1,133,000 |
| 2025-12-29 | 139.87 | 140.45 | 138.09 | 138.61 | -0.79% | 1,150,000 |
| 2025-12-26 | 138.09 | 139.95 | 138.01 | 139.71 | +0.72% | 740,200 |
| 2025-12-24 | 138.46 | 139.79 | 137.78 | 138.71 | +0.41% | 620,900 |
| 2025-12-23 | 139.60 | 140.45 | 137.78 | 138.14 | -0.98% | 1,207,300 |
| 2025-12-22 | 140.22 | 142.12 | 139.23 | 139.51 | -0.81% | 1,707,800 |
| 2025-12-19 | 142.63 | 143.82 | 138.37 | 140.65 | -1.70% | 13,516,700 |
| 2025-12-18 | 145.04 | 146.15 | 141.48 | 143.08 | -0.42% | 2,118,700 |
| 2025-12-17 | 144.88 | 146.08 | 142.41 | 143.69 | -0.92% | 2,015,000 |
| 2025-12-16 | 145.28 | 146.55 | 144.26 | 145.02 | +0.10% | 1,472,300 |
| 2025-12-15 | 146.44 | 146.44 | 142.99 | 144.88 | -0.03% | 1,607,700 |
| 2025-12-12 | 150.09 | 150.61 | 144.52 | 144.93 | -3.29% | 1,522,100 |
| 2025-12-11 | 148.59 | 150.00 | 146.82 | 149.86 | +0.21% | 1,201,000 |
| 2025-12-10 | 147.49 | 150.34 | 145.60 | 149.54 | +1.64% | 1,402,500 |
| 2025-12-09 | 145.23 | 147.93 | 145.04 | 147.13 | +0.82% | 1,112,600 |
| 2025-12-08 | 146.12 | 146.90 | 144.27 | 145.94 | -0.21% | 1,574,500 |
| 2025-12-05 | 144.52 | 147.02 | 142.50 | 146.25 | +1.18% | 1,262,400 |
| 2025-12-04 | 143.62 | 145.44 | 142.43 | 144.54 | +0.60% | 1,420,500 |
| 2025-12-03 | 142.99 | 145.16 | 142.42 | 143.68 | -0.33% | 965,600 |
| 2025-12-02 | 143.44 | 144.80 | 141.93 | 144.16 | +0.79% | 932,700 |
| 2025-12-01 | 143.46 | 145.04 | 142.23 | 143.03 | -0.83% | 1,160,700 |
| 2025-11-28 | 144.23 | 145.08 | 142.47 | 144.22 | -0.12% | 541,500 |
| 2025-11-26 | 143.23 | 145.39 | 142.39 | 144.40 | +0.82% | 1,143,700 |
| 2025-11-25 | 143.87 | 144.97 | 142.30 | 143.23 | +0.92% | 1,164,000 |
| 2025-11-24 | 140.90 | 142.47 | 139.47 | 141.92 | +1.23% | 1,731,300 |
| 2025-11-21 | 136.62 | 142.41 | 135.63 | 140.20 | +2.61% | 2,062,900 |
| 2025-11-20 | 141.66 | 142.15 | 135.92 | 136.64 | -2.20% | 1,427,300 |
| 2025-11-19 | 139.49 | 140.44 | 138.08 | 139.71 | -0.07% | 1,054,600 |
| 2025-11-18 | 140.04 | 141.76 | 138.69 | 139.81 | -0.31% | 1,225,200 |
| 2025-11-17 | 144.75 | 144.99 | 138.80 | 140.24 | -3.34% | 1,415,900 |
| 2025-11-14 | 145.57 | 149.33 | 144.48 | 145.08 | -1.14% | 1,832,600 |
| 2025-11-13 | 146.02 | 150.35 | 146.02 | 146.75 | -0.43% | 1,850,600 |
| 2025-11-12 | 143.52 | 148.04 | 143.29 | 147.39 | +3.31% | 1,916,200 |
| 2025-11-11 | 143.53 | 144.01 | 140.98 | 142.67 | -0.45% | 1,484,100 |
| 2025-11-10 | 143.66 | 144.26 | 139.63 | 143.31 | +0.60% | 1,574,000 |
| 2025-11-07 | 141.17 | 144.07 | 139.37 | 142.45 | +0.63% | 1,561,000 |
| 2025-11-06 | 145.64 | 146.53 | 140.64 | 141.56 | -3.25% | 1,671,900 |
| 2025-11-05 | 142.21 | 146.68 | 141.11 | 146.32 | +3.29% | 2,743,400 |
| 2025-11-04 | 152.13 | 155.28 | 138.52 | 141.66 | -8.51% | 3,577,900 |
| 2025-11-03 | 159.41 | 161.00 | 153.86 | 154.83 | -2.85% | 2,451,700 |
| 2025-10-31 | 155.69 | 160.65 | 155.20 | 159.37 | +1.64% | 1,143,800 |
| 2025-10-30 | 157.32 | 159.16 | 156.57 | 156.80 | -0.33% | 1,092,400 |
| 2025-10-29 | 155.92 | 158.12 | 154.75 | 157.32 | +0.74% | 1,643,500 |
| 2025-10-28 | 158.66 | 158.91 | 154.66 | 156.16 | -1.93% | 934,100 |
| 2025-10-27 | 159.00 | 160.83 | 156.38 | 159.23 | +0.68% | 1,832,700 |
| 2025-10-24 | 160.49 | 161.06 | 157.45 | 158.16 | -0.20% | 1,141,400 |
| 2025-10-23 | 156.32 | 159.37 | 154.85 | 158.48 | +1.36% | 1,047,500 |
| 2025-10-22 | 157.33 | 161.10 | 156.25 | 156.36 | -0.11% | 2,284,500 |
| 2025-10-21 | 153.80 | 157.37 | 153.80 | 156.53 | +0.74% | 1,090,800 |
| 2025-10-20 | 153.12 | 155.66 | 153.12 | 155.38 | +1.92% | 1,058,300 |
| 2025-10-17 | 150.64 | 153.41 | 150.23 | 152.45 | +0.89% | 1,431,500 |
| 2025-10-16 | 150.05 | 151.40 | 146.81 | 151.10 | +1.53% | 1,546,000 |
| 2025-10-15 | 151.72 | 152.38 | 148.59 | 148.83 | -1.00% | 966,900 |
| 2025-10-14 | 145.83 | 151.07 | 145.83 | 150.33 | +1.91% | 1,336,700 |
| 2025-10-13 | 148.01 | 148.34 | 145.21 | 147.51 | +1.70% | 1,350,000 |
| 2025-10-10 | 151.86 | 152.44 | 144.90 | 145.04 | -4.45% | 1,458,700 |
| 2025-10-09 | 156.92 | 156.96 | 150.98 | 151.79 | -3.27% | 1,150,900 |
| 2025-10-08 | 155.16 | 157.11 | 154.04 | 156.92 | +1.08% | 1,191,600 |
| 2025-10-07 | 157.59 | 158.66 | 154.51 | 155.25 | -1.33% | 877,400 |
| 2025-10-06 | 160.82 | 161.50 | 157.20 | 157.35 | -1.21% | 1,155,500 |
| 2025-10-03 | 159.58 | 162.47 | 159.13 | 159.27 | -0.09% | 1,036,200 |
| 2025-10-02 | 159.23 | 160.56 | 158.59 | 159.42 | +0.27% | 1,028,900 |
| 2025-10-01 | 159.28 | 160.56 | 158.74 | 158.99 | -0.18% | 1,148,000 |
| 2025-09-30 | 162.00 | 162.00 | 157.98 | 159.28 | -1.83% | 1,416,600 |
| 2025-09-29 | 166.06 | 167.00 | 162.05 | 162.25 | -1.29% | 1,005,300 |
| 2025-09-26 | 157.67 | 164.76 | 156.77 | 164.37 | +4.71% | 1,497,400 |
| 2025-09-25 | 158.74 | 159.07 | 156.66 | 156.97 | -2.18% | 1,682,800 |
| 2025-09-24 | 164.04 | 164.60 | 159.32 | 160.47 | -2.50% | 2,370,800 |
| 2025-09-23 | 164.86 | 165.74 | 163.29 | 164.58 | +0.26% | 1,252,000 |
| 2025-09-22 | 161.01 | 165.67 | 160.74 | 164.16 | +1.82% | 1,598,700 |
| 2025-09-19 | 162.51 | 163.32 | 161.00 | 161.22 | -1.01% | 2,889,600 |
| 2025-09-18 | 168.57 | 168.68 | 161.99 | 162.87 | -2.64% | 2,143,700 |
| 2025-09-17 | 166.22 | 169.20 | 164.60 | 167.29 | +0.69% | 1,244,100 |
| 2025-09-16 | 163.89 | 166.58 | 162.59 | 166.15 | +1.85% | 1,452,600 |
| 2025-09-15 | 164.51 | 167.05 | 162.75 | 163.13 | -0.71% | 1,289,800 |
| 2025-09-12 | 165.05 | 166.19 | 163.93 | 164.29 | -0.87% | 1,120,700 |
| 2025-09-11 | 171.55 | 171.55 | 164.01 | 165.73 | -2.95% | 2,039,900 |
| 2025-09-10 | 167.93 | 170.97 | 167.10 | 170.77 | +1.08% | 1,795,900 |
| 2025-09-09 | 167.97 | 169.51 | 167.11 | 168.95 | +0.66% | 1,085,000 |
| 2025-09-08 | 169.81 | 169.97 | 166.50 | 167.85 | -1.11% | 1,194,400 |
| 2025-09-05 | 166.96 | 170.73 | 165.64 | 169.73 | +2.09% | 1,439,000 |
| 2025-09-04 | 163.68 | 166.75 | 161.77 | 166.25 | +1.76% | 1,198,600 |
| 2025-09-03 | 161.70 | 163.70 | 161.15 | 163.37 | +0.68% | 844,300 |
| 2025-09-02 | 162.06 | 163.87 | 160.19 | 162.27 | -1.51% | 849,300 |
| 2025-08-29 | 165.62 | 168.06 | 164.11 | 164.76 | -0.67% | 1,109,800 |
| 2025-08-28 | 166.30 | 166.37 | 163.90 | 165.87 | +0.39% | 1,225,200 |
| 2025-08-27 | 163.75 | 166.31 | 163.10 | 165.23 | +0.95% | 1,343,500 |
| 2025-08-26 | 166.00 | 166.57 | 163.39 | 163.67 | -1.68% | 1,531,200 |
| 2025-08-25 | 166.06 | 166.63 | 165.16 | 166.46 | -0.32% | 856,500 |
| 2025-08-22 | 165.65 | 169.84 | 164.28 | 167.00 | +1.72% | 1,576,500 |
| 2025-08-21 | 165.69 | 165.91 | 162.88 | 164.18 | -1.64% | 710,800 |
| 2025-08-20 | 167.59 | 168.25 | 166.15 | 166.91 | -0.40% | 947,900 |
| 2025-08-19 | 166.04 | 169.29 | 165.41 | 167.58 | +1.05% | 1,037,400 |
| 2025-08-18 | 163.90 | 166.51 | 163.43 | 165.84 | +1.27% | 787,000 |
| 2025-08-15 | 165.83 | 167.35 | 163.44 | 163.76 | -1.40% | 1,829,600 |
| 2025-08-14 | 166.20 | 166.49 | 163.92 | 166.09 | -0.83% | 1,183,300 |
| 2025-08-13 | 164.39 | 167.71 | 163.54 | 167.48 | +2.08% | 1,179,900 |
| 2025-08-12 | 161.02 | 164.76 | 160.56 | 164.06 | +2.44% | 1,212,900 |
| 2025-08-11 | 162.66 | 165.00 | 159.78 | 160.15 | -1.70% | 1,174,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.00%). Worst month: Mar (-2.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CDW Corp's (CDW) latest close?
135.81 on 2026-08-07, from the Closelook data lake's daily price record.
What is CDW's 52-week high and low?
171.55 high and 97.12 low over the trailing 52 weeks, as of 2026-08-07.
What is CDW Corp's strongest and weakest month historically?
Historically, CDW's strongest calendar month has been Jan (average +6.00%) and its weakest Mar (average -2.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.