NASDAQ:CDW | Historical Stock Price | CDW Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.45$30.82$54.43$96.12$169.75$299.792013-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$52.09$53.53414,700——
2016-12-29$52.69$54.14406,200——
2016-12-28$52.76$54.22193,300——
2016-12-27$53.31$54.78217,000——
2016-12-23$53.03$54.49449,600——
2016-12-22$52.01$53.45814,900——
2016-12-21$52.96$54.42534,000——
2016-12-20$53.43$54.90496,800——
2016-12-19$52.88$54.34539,200——
2016-12-16$52.85$54.311,336,400——
2016-12-15$53.36$54.83541,700——
2016-12-14$53.09$54.56621,500——
2016-12-13$53.42$54.89718,900——
2016-12-12$53.05$54.51848,100——
2016-12-09$53.43$54.901,126,800——
2016-12-08$55.40$56.93790,800——
2016-12-07$54.36$55.86832,600——
2016-12-06$53.39$54.86590,600——
2016-12-05$52.75$54.21817,000——
2016-12-02$52.84$54.30968,300——
2016-12-01$52.84$54.301,209,700——
2016-11-30$51.24$52.65923,100——
2016-11-29$51.78$53.21862,300——
2016-11-28$51.70$53.13758,300——
2016-11-25$51.84$53.27306,700——
2016-11-23$51.36$52.78547,500——
2016-11-22$51.22$52.63927,500——
2016-11-21$51.77$53.03925,400——
2016-11-18$51.43$52.69947,000——
2016-11-17$51.96$53.231,420,700——
2016-11-16$50.65$51.891,602,400——
2016-11-15$49.20$50.401,683,200——
2016-11-14$48.78$49.971,369,500——
2016-11-11$46.49$47.63954,300——
2016-11-10$44.49$45.58737,900——
2016-11-09$44.48$45.57901,200——
2016-11-08$44.57$45.661,187,600——
2016-11-07$45.28$46.39801,400——
2016-11-04$43.73$44.80601,600——
2016-11-03$44.01$45.08647,000——
2016-11-02$43.86$44.931,484,700——
2016-11-01$45.15$46.25996,200——
2016-10-31$44.91$46.01725,800——
2016-10-28$44.83$45.92626,400——
2016-10-27$44.78$45.87484,500——
2016-10-26$44.98$46.08498,100——
2016-10-25$44.77$45.86392,300——
2016-10-24$44.93$46.03517,600——
2016-10-21$44.30$45.38459,100——
2016-10-20$44.10$45.18814,800——
2016-10-19$44.16$45.24377,000——
2016-10-18$44.28$45.36503,100——
2016-10-17$44.19$45.27355,300——
2016-10-14$44.32$45.40524,700——
2016-10-13$44.67$45.76474,900——
2016-10-12$44.65$45.74475,800——
2016-10-11$44.27$45.35842,000——
2016-10-10$44.99$46.09376,600——
2016-10-07$45.11$46.21777,400——
2016-10-06$45.51$46.62357,700——
2016-10-05$45.72$46.84605,000——
2016-10-04$45.92$47.04755,200——
2016-10-03$45.62$46.73402,900——
2016-09-30$45.73$46.85772,500——
2016-09-29$45.29$46.40312,700——
2016-09-28$45.67$46.79466,400——
2016-09-27$45.67$46.79603,700——
2016-09-26$45.61$46.72620,600——
2016-09-23$46.28$47.412,052,500——
2016-09-22$47.34$48.501,020,100——
2016-09-21$46.55$47.691,253,200——
2016-09-20$45.90$47.021,262,400——
2016-09-19$45.64$46.751,156,100——
2016-09-16$44.90$46.001,932,700——
2016-09-15$44.63$45.72817,400——
2016-09-14$44.03$45.11844,700——
2016-09-13$43.88$44.95883,400——
2016-09-12$44.28$45.36979,900——
2016-09-09$43.69$44.761,182,500——
2016-09-08$44.74$45.83590,600——
2016-09-07$45.05$46.15809,200——
2016-09-06$45.01$46.11805,800——
2016-09-02$44.77$45.86673,500——
2016-09-01$44.36$45.44926,200——
2016-08-31$44.65$45.74682,600——
2016-08-30$44.83$45.92532,600——
2016-08-29$44.58$45.67573,800——
2016-08-26$44.24$45.32854,300——
2016-08-25$44.83$45.92576,100——
2016-08-24$44.95$46.05566,000——
2016-08-23$44.95$46.051,155,700——
2016-08-22$45.07$46.061,027,800——
2016-08-19$44.87$45.86749,200——
2016-08-18$44.90$45.891,239,000——
2016-08-17$44.51$45.491,445,500——
2016-08-16$44.59$45.571,126,100——
2016-08-15$45.32$46.32766,800——
2016-08-12$45.29$46.28566,800——
2016-08-11$45.52$46.521,425,200——
2016-08-10$45.70$46.70713,300——
2016-08-09$45.85$46.861,570,400——
2016-08-08$44.99$45.981,282,300——
2016-08-05$44.73$45.71922,500——
2016-08-04$44.30$45.271,202,700——
2016-08-03$44.22$45.192,057,300——
2016-08-02$42.63$43.571,853,700——
2016-08-01$43.02$43.97883,800——
2016-07-29$42.93$43.871,104,000——
2016-07-28$42.69$43.63484,300——
2016-07-27$42.61$43.55707,500——
2016-07-26$42.66$43.60837,300——
2016-07-25$42.62$43.561,193,500——
2016-07-22$42.26$43.19849,000——
2016-07-21$42.37$43.301,311,500——
2016-07-20$42.42$43.351,602,300——
2016-07-19$41.63$42.54931,000——
2016-07-18$41.36$42.27746,000——
2016-07-15$41.25$42.16627,100——
2016-07-14$41.21$42.12848,600——
2016-07-13$40.97$41.87644,700——
2016-07-12$41.00$41.901,131,600——
2016-07-11$40.91$41.81677,100——
2016-07-08$40.43$41.32794,400——
2016-07-07$39.96$40.841,061,800——
2016-07-06$39.99$40.871,147,400——
2016-07-05$39.85$40.73835,300——
2016-07-01$40.30$41.19755,700——
2016-06-30$40.08$40.961,746,300——
2016-06-29$39.72$40.591,549,500——
2016-06-28$39.64$40.511,055,500——
2016-06-27$39.29$40.151,566,200——
2016-06-24$39.69$40.563,296,000——
2016-06-23$41.73$42.65947,800——
2016-06-22$41.37$42.281,196,400——
2016-06-21$41.44$42.351,021,200——
2016-06-20$41.13$42.03998,200——
2016-06-17$40.52$41.412,015,200——
2016-06-16$40.80$41.702,252,600——
2016-06-15$42.40$43.33536,000——
2016-06-14$42.43$43.36771,900——
2016-06-13$42.43$43.361,258,200——
2016-06-10$42.81$43.75807,600——
2016-06-09$42.89$43.83965,400——
2016-06-08$43.00$43.941,154,600——
2016-06-07$42.60$43.54994,400——
2016-06-06$42.46$43.39972,300——
2016-06-03$42.72$43.66966,600——
2016-06-02$42.65$43.59982,400——
2016-06-01$42.61$43.55993,600——
2016-05-31$42.56$43.492,421,900——
2016-05-27$41.96$42.881,961,200——
2016-05-26$41.87$42.791,056,200——
2016-05-25$41.97$42.89995,500——
2016-05-24$41.86$42.781,661,400——
2016-05-23$41.86$42.781,538,100——
2016-05-20$42.69$43.52657,000——
2016-05-19$42.21$43.03587,400——
2016-05-18$42.08$42.90548,900——
2016-05-17$41.54$42.35368,200——
2016-05-16$42.09$42.91497,000——
2016-05-13$41.35$42.15471,700——
2016-05-12$41.62$42.43954,400——
2016-05-11$41.50$42.30655,100——
2016-05-10$41.58$42.39958,200——
2016-05-09$40.81$41.60599,700——
2016-05-06$40.52$41.311,193,100——
2016-05-05$40.48$41.261,190,400——
2016-05-04$40.66$41.451,553,300——
2016-05-03$38.34$39.081,244,700——
2016-05-02$38.43$39.17835,200——
2016-04-29$38.50$39.251,328,600——
2016-04-28$40.12$40.90429,700——
2016-04-27$40.86$41.65610,600——
2016-04-26$40.82$41.61667,400——
2016-04-25$40.17$40.951,569,100——
2016-04-22$42.09$42.91491,800——
2016-04-21$42.18$43.00394,400——
2016-04-20$42.38$43.20737,000——
2016-04-19$42.86$43.69709,800——
2016-04-18$42.54$43.36501,000——
2016-04-15$42.07$42.89613,600——
2016-04-14$42.05$42.87560,500——
2016-04-13$42.24$43.06480,000——
2016-04-12$41.63$42.44453,500——
2016-04-11$41.62$42.43704,100——
2016-04-08$41.56$42.37419,300——
2016-04-07$41.66$42.471,101,200——
2016-04-06$42.16$42.981,035,700——
2016-04-05$41.26$42.06577,600——
2016-04-04$41.44$42.24432,300——
2016-04-01$41.76$42.57479,400——
2016-03-31$41.50$42.30541,500——
2016-03-30$41.51$42.31405,800——
2016-03-29$41.50$42.30474,200——
2016-03-28$40.70$41.49367,700——
2016-03-24$40.61$41.40983,800——
2016-03-23$40.67$41.46576,600——
2016-03-22$41.40$42.201,143,600——
2016-03-21$41.13$41.93526,700——
2016-03-18$41.30$42.101,081,600——
2016-03-17$40.90$41.69719,100——
2016-03-16$41.15$41.95897,500——
2016-03-15$41.22$42.021,054,900——
2016-03-14$40.82$41.611,841,900——
2016-03-11$40.64$41.431,034,500——
2016-03-10$40.15$40.93890,400——
2016-03-09$40.54$41.33629,600——
2016-03-08$40.44$41.22650,500——
2016-03-07$40.79$41.58575,300——
2016-03-04$40.83$41.62799,000——
2016-03-03$40.85$41.64831,900——
2016-03-02$39.79$40.56781,600——
2016-03-01$40.35$41.13992,900——
2016-02-29$39.58$40.351,255,900——
2016-02-26$38.81$39.56557,600——
2016-02-25$39.22$39.981,289,700——
2016-02-24$38.90$39.651,389,200——
2016-02-23$38.74$39.49977,900——
2016-02-22$38.96$39.61992,600——
2016-02-19$38.20$38.831,153,300——
2016-02-18$37.52$38.141,558,200——
2016-02-17$37.13$37.741,072,800——
2016-02-16$36.26$36.861,699,100——
2016-02-12$34.31$34.88930,100——
2016-02-11$33.69$34.252,230,700——
2016-02-10$34.76$35.341,882,700——
2016-02-09$35.41$36.002,840,100——
2016-02-08$35.31$35.892,500,200——
2016-02-05$36.22$36.822,205,800——
2016-02-04$37.61$38.23947,400——
2016-02-03$37.52$38.141,068,400——
2016-02-02$37.35$37.971,208,700——
2016-02-01$38.19$38.821,536,500——
2016-01-29$38.45$39.091,134,600——
2016-01-28$37.31$37.931,101,900——
2016-01-27$37.66$38.28628,300——
2016-01-26$38.42$39.06810,300——
2016-01-25$37.95$38.58901,600——
2016-01-22$38.35$38.981,294,100——
2016-01-21$37.63$38.251,166,900——
2016-01-20$37.05$37.661,416,500——
2016-01-19$37.24$37.861,222,200——
2016-01-15$37.09$37.702,006,000——
2016-01-14$37.82$38.451,814,200——
2016-01-13$37.95$38.581,653,000——
2016-01-12$40.14$40.80993,500——
2016-01-11$39.84$40.501,502,700——
2016-01-08$39.65$40.311,193,300——
2016-01-07$39.69$40.351,384,000——
2016-01-06$41.25$41.93952,000——
2016-01-05$40.93$41.61812,100——
2016-01-04$40.95$41.63890,000——