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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$142.84$151.84547,600——
2019-12-30$142.78$151.78505,000——
2019-12-27$143.96$153.03420,400——
2019-12-26$144.63$153.75469,600——
2019-12-24$142.97$151.98292,600——
2019-12-23$142.87$151.871,208,900——
2019-12-20$143.92$152.995,961,600——
2019-12-19$142.25$151.22984,200——
2019-12-18$140.62$149.48957,200——
2019-12-17$139.36$148.141,272,400——
2019-12-16$140.69$149.561,323,300——
2019-12-13$137.77$146.45562,900——
2019-12-12$136.80$145.42507,200——
2019-12-11$135.66$144.21533,600——
2019-12-10$135.75$144.31540,100——
2019-12-09$134.34$142.81710,400——
2019-12-06$136.66$145.27699,500——
2019-12-05$134.42$142.89474,900——
2019-12-04$135.33$143.86630,000——
2019-12-03$133.14$141.53801,300——
2019-12-02$134.08$142.531,265,200——
2019-11-29$135.05$143.56549,000——
2019-11-27$136.45$145.05781,200——
2019-11-26$136.99$145.62866,100——
2019-11-25$138.02$146.72759,500——
2019-11-22$136.44$145.04626,600——
2019-11-21$137.59$145.86696,700——
2019-11-20$137.70$145.97709,500——
2019-11-19$137.80$146.08640,600——
2019-11-18$137.64$145.91585,500——
2019-11-15$136.55$144.761,007,000——
2019-11-14$132.82$140.801,054,000——
2019-11-13$135.48$143.62918,200——
2019-11-12$133.82$141.86955,500——
2019-11-11$134.11$142.17819,100——
2019-11-08$133.52$141.54725,900——
2019-11-07$132.93$140.921,009,400——
2019-11-06$132.96$140.951,284,900——
2019-11-05$135.81$143.971,201,400——
2019-11-04$131.80$139.721,290,200——
2019-11-01$131.20$139.081,063,400——
2019-10-31$127.91$135.601,670,600——
2019-10-30$127.38$135.031,030,400——
2019-10-29$126.18$133.76919,800——
2019-10-28$125.99$133.561,103,300——
2019-10-25$124.86$132.36751,800——
2019-10-24$124.45$131.93773,400——
2019-10-23$123.04$130.43837,300——
2019-10-22$122.41$129.77812,400——
2019-10-21$124.06$131.51727,700——
2019-10-18$123.91$131.36761,900——
2019-10-17$123.97$131.42641,800——
2019-10-16$123.67$131.10802,700——
2019-10-15$123.36$130.77954,500——
2019-10-14$123.33$130.74941,000——
2019-10-11$124.41$131.89790,200——
2019-10-10$122.54$129.901,359,200——
2019-10-09$121.80$129.121,462,400——
2019-10-08$122.99$130.381,864,300——
2019-10-07$123.12$130.52883,900——
2019-10-04$122.40$129.751,463,000——
2019-10-03$119.68$126.871,171,400——
2019-10-02$119.82$127.021,473,800——
2019-10-01$121.12$128.401,302,900——
2019-09-30$123.24$130.651,703,500——
2019-09-27$121.79$129.111,727,400——
2019-09-26$123.40$130.811,754,100——
2019-09-25$121.52$128.821,658,300——
2019-09-24$118.66$125.792,107,000——
2019-09-23$119.34$126.512,503,000——
2019-09-20$121.06$128.3324,549,400——
2019-09-19$121.80$129.123,147,500——
2019-09-18$120.38$127.617,389,300——
2019-09-17$113.80$120.64739,100——
2019-09-16$113.00$119.791,174,000——
2019-09-13$111.71$118.42957,400——
2019-09-12$114.32$121.19661,000——
2019-09-11$112.81$119.59695,600——
2019-09-10$111.50$118.20968,300——
2019-09-09$117.51$124.57590,400——
2019-09-06$118.39$125.50659,700——
2019-09-05$118.47$125.59581,700——
2019-09-04$118.06$125.15903,200——
2019-09-03$116.02$122.99709,700——
2019-08-30$115.50$122.441,099,700——
2019-08-29$114.70$121.59768,100——
2019-08-28$111.73$118.44588,300——
2019-08-27$112.58$119.34801,900——
2019-08-26$112.77$119.55603,400——
2019-08-23$112.23$118.97510,000——
2019-08-22$116.52$123.21508,000——
2019-08-21$115.88$122.53325,100——
2019-08-20$113.73$120.26371,400——
2019-08-19$114.31$120.87713,100——
2019-08-16$111.69$118.10502,200——
2019-08-15$108.72$114.96505,700——
2019-08-14$110.01$116.33552,300——
2019-08-13$113.35$119.86700,000——
2019-08-12$112.36$118.81479,200——
2019-08-09$114.73$121.32727,100——
2019-08-08$112.70$119.171,462,600——
2019-08-07$108.65$114.89633,800——
2019-08-06$108.34$114.56804,300——
2019-08-05$107.53$113.70978,300——
2019-08-02$116.34$123.02795,200——
2019-08-01$118.52$125.321,312,600——
2019-07-31$118.16$124.941,102,800——
2019-07-30$113.58$120.101,370,700——
2019-07-29$112.91$119.39704,600——
2019-07-26$114.44$121.01418,400——
2019-07-25$114.21$120.77422,000——
2019-07-24$113.60$120.12606,800——
2019-07-23$113.66$120.18585,300——
2019-07-22$112.31$118.76584,200——
2019-07-19$112.51$118.97619,200——
2019-07-18$112.41$118.861,109,600——
2019-07-17$113.48$119.99650,600——
2019-07-16$114.36$120.92867,600——
2019-07-15$115.92$122.57985,900——
2019-07-12$116.22$122.89655,200——
2019-07-11$113.57$120.09660,800——
2019-07-10$112.46$118.92827,800——
2019-07-09$112.76$119.231,241,000——
2019-07-08$110.40$116.74719,800——
2019-07-05$113.79$120.32645,600——
2019-07-03$113.54$120.06612,500——
2019-07-02$112.73$119.20728,800——
2019-07-01$112.53$118.99786,100——
2019-06-28$111.00$117.372,185,700——
2019-06-27$110.40$116.74631,300——
2019-06-26$108.61$114.84579,400——
2019-06-25$107.47$113.64743,000——
2019-06-24$107.54$113.71894,000——
2019-06-21$108.59$114.821,799,900——
2019-06-20$108.11$114.321,037,800——
2019-06-19$105.02$111.05817,700——
2019-06-18$104.13$110.11630,200——
2019-06-17$104.21$110.19649,600——
2019-06-14$104.24$110.22426,400——
2019-06-13$106.11$112.20646,500——
2019-06-12$105.37$111.42417,700——
2019-06-11$105.85$111.93506,600——
2019-06-10$106.38$112.49565,100——
2019-06-07$104.86$110.88448,300——
2019-06-06$104.22$110.20528,600——
2019-06-05$103.18$109.10350,500——
2019-06-04$102.48$108.36818,200——
2019-06-03$99.36$105.061,135,900——
2019-05-31$98.44$104.091,066,300——
2019-05-30$102.51$108.39536,400——
2019-05-29$102.97$108.88665,600——
2019-05-28$102.98$108.89992,100——
2019-05-24$103.19$109.11397,200——
2019-05-23$102.30$108.17768,400——
2019-05-22$106.09$111.87558,300——
2019-05-21$106.32$112.11749,700——
2019-05-20$104.33$110.01545,200——
2019-05-17$104.34$110.02708,000——
2019-05-16$105.83$111.59755,500——
2019-05-15$104.11$109.78593,000——
2019-05-14$103.26$108.88856,000——
2019-05-13$102.04$107.60747,700——
2019-05-10$106.55$112.35836,500——
2019-05-09$105.39$111.13809,600——
2019-05-08$105.64$111.39625,800——
2019-05-07$106.77$112.59593,500——
2019-05-06$109.05$114.99375,000——
2019-05-03$109.09$115.03523,000——
2019-05-02$107.72$113.59594,600——
2019-05-01$107.36$113.21721,500——
2019-04-30$105.60$111.35836,600——
2019-04-29$104.87$110.58512,400——
2019-04-26$105.29$111.02542,200——
2019-04-25$105.25$110.98523,400——
2019-04-24$106.38$112.17503,600——
2019-04-23$106.10$111.88738,900——
2019-04-22$104.92$110.63533,900——
2019-04-18$105.39$111.13504,700——
2019-04-17$105.19$110.92698,900——
2019-04-16$107.68$113.54753,700——
2019-04-15$108.14$114.031,116,200——
2019-04-12$107.00$112.831,201,300——
2019-04-11$106.70$112.51904,400——
2019-04-10$104.05$109.721,007,800——
2019-04-09$101.97$107.52609,300——
2019-04-08$101.99$107.54945,100——
2019-04-05$100.79$106.28555,900——
2019-04-04$100.56$106.04585,800——
2019-04-03$100.50$105.97740,300——
2019-04-02$99.27$104.68579,000——
2019-04-01$98.62$103.99675,300——
2019-03-29$96.37$101.621,080,100——
2019-03-28$95.11$100.29624,900——
2019-03-27$94.20$99.33569,500——
2019-03-26$95.70$100.911,037,700——
2019-03-25$95.66$100.87499,800——
2019-03-22$95.87$101.09693,500——
2019-03-21$98.58$103.95733,900——
2019-03-20$97.17$102.46823,100——
2019-03-19$97.55$102.86627,500——
2019-03-18$97.03$102.31647,800——
2019-03-15$97.82$103.151,238,400——
2019-03-14$96.62$101.88580,600——
2019-03-13$96.97$102.25823,700——
2019-03-12$95.99$101.22697,900——
2019-03-11$94.71$99.87893,200——
2019-03-08$92.30$97.33478,600——
2019-03-07$91.73$96.73678,100——
2019-03-06$93.21$98.29609,000——
2019-03-05$93.84$98.95628,200——
2019-03-04$94.26$99.39527,400——
2019-03-01$94.83$99.99589,900——
2019-02-28$93.89$99.00555,200——
2019-02-27$94.94$100.11428,200——
2019-02-26$95.27$100.461,291,900——
2019-02-25$95.57$100.78626,600——
2019-02-22$95.75$100.96497,200——
2019-02-21$95.00$99.86560,300——
2019-02-20$94.79$99.64969,600——
2019-02-19$94.68$99.53711,600——
2019-02-15$94.84$99.69903,800——
2019-02-14$93.85$98.65829,200——
2019-02-13$92.71$97.46829,500——
2019-02-12$92.72$97.471,166,600——
2019-02-11$90.51$95.14897,000——
2019-02-08$90.31$94.931,148,800——
2019-02-07$91.08$95.741,854,700——
2019-02-06$85.39$89.761,004,800——
2019-02-05$85.53$89.911,220,800——
2019-02-04$84.19$88.50625,400——
2019-02-01$83.55$87.83667,600——
2019-01-31$83.27$87.531,083,000——
2019-01-30$82.98$87.23477,400——
2019-01-29$81.92$86.11536,600——
2019-01-28$82.07$86.271,094,100——
2019-01-25$81.96$86.16832,800——
2019-01-24$81.16$85.31719,800——
2019-01-23$81.39$85.56955,800——
2019-01-22$80.33$84.44813,000——
2019-01-18$81.69$85.87913,200——
2019-01-17$80.76$84.89809,200——
2019-01-16$80.53$84.65753,900——
2019-01-15$80.49$84.611,418,500——
2019-01-14$79.24$83.301,051,600——
2019-01-11$80.59$84.721,192,900——
2019-01-10$81.94$86.13629,200——
2019-01-09$81.33$85.49960,300——
2019-01-08$80.27$84.381,322,000——
2019-01-07$77.57$81.541,360,600——
2019-01-04$77.88$81.871,401,400——
2019-01-03$77.13$81.081,096,800——
2019-01-02$79.17$83.22854,200——