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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$131.79$141.90493,700——
2020-12-30$130.00$139.97483,600——
2020-12-29$129.47$139.40740,600——
2020-12-28$131.06$141.12954,100——
2020-12-24$129.23$139.14392,900——
2020-12-23$129.85$139.81782,500——
2020-12-22$130.75$140.781,207,100——
2020-12-21$130.99$141.041,153,600——
2020-12-18$134.37$144.682,098,300——
2020-12-17$135.24$145.62885,700——
2020-12-16$132.26$142.41570,100——
2020-12-15$132.83$143.02650,100——
2020-12-14$131.73$141.84937,000——
2020-12-11$130.70$140.73689,100——
2020-12-10$131.71$141.82542,600——
2020-12-09$131.95$142.07687,800——
2020-12-08$132.94$143.141,203,400——
2020-12-07$132.94$143.14742,400——
2020-12-04$133.50$143.74925,400——
2020-12-03$131.25$141.32610,900——
2020-12-02$131.21$141.28587,000——
2020-12-01$132.02$142.15985,800——
2020-11-30$130.49$140.501,082,000——
2020-11-27$132.23$142.38357,100——
2020-11-25$131.94$142.06786,800——
2020-11-24$136.82$147.321,970,100——
2020-11-23$131.22$140.861,102,800——
2020-11-20$131.95$141.64783,700——
2020-11-19$132.78$142.531,418,900——
2020-11-18$135.73$145.701,481,000——
2020-11-17$136.78$146.83711,400——
2020-11-16$139.08$149.29677,900——
2020-11-13$137.59$147.691,199,500——
2020-11-12$135.56$145.52456,400——
2020-11-11$138.70$148.89582,300——
2020-11-10$137.53$147.631,310,300——
2020-11-09$143.95$154.521,568,900——
2020-11-06$138.05$148.19676,100——
2020-11-05$138.18$148.331,322,200——
2020-11-04$133.85$143.68993,800——
2020-11-03$130.72$140.32676,900——
2020-11-02$126.45$135.741,247,600——
2020-10-30$122.60$131.601,147,000——
2020-10-29$120.95$129.83733,100——
2020-10-28$118.73$127.45706,900——
2020-10-27$123.28$132.33620,100——
2020-10-26$125.67$134.90426,500——
2020-10-23$130.00$139.55310,900——
2020-10-22$129.44$138.95337,800——
2020-10-21$128.84$138.30468,900——
2020-10-20$129.32$138.82422,200——
2020-10-19$128.86$138.32482,400——
2020-10-16$130.62$140.21393,800——
2020-10-15$129.80$139.33473,900——
2020-10-14$129.52$139.03673,200——
2020-10-13$129.93$139.47688,900——
2020-10-12$130.01$139.56596,300——
2020-10-09$125.99$135.24506,700——
2020-10-08$126.20$135.47404,300——
2020-10-07$125.93$135.18497,900——
2020-10-06$123.07$132.11985,900——
2020-10-05$125.88$135.12653,700——
2020-10-02$123.49$132.561,128,300——
2020-10-01$123.50$132.571,000,800——
2020-09-30$119.53$128.311,013,400——
2020-09-29$118.11$126.78786,200——
2020-09-28$116.50$125.061,214,900——
2020-09-25$112.74$121.02688,600——
2020-09-24$110.43$118.54911,100——
2020-09-23$109.21$117.23946,400——
2020-09-22$110.17$118.26847,700——
2020-09-21$108.81$116.801,031,900——
2020-09-18$112.82$121.111,240,200——
2020-09-17$114.23$122.62908,900——
2020-09-16$113.91$122.28894,200——
2020-09-15$114.18$122.57468,900——
2020-09-14$113.15$121.46764,900——
2020-09-11$111.32$119.501,073,800——
2020-09-10$110.08$118.161,083,300——
2020-09-09$110.55$118.67637,900——
2020-09-08$111.72$119.921,157,200——
2020-09-04$114.25$122.641,383,600——
2020-09-03$112.17$120.41919,000——
2020-09-02$117.53$126.161,080,800——
2020-09-01$112.59$120.861,097,000——
2020-08-31$113.65$122.00631,200——
2020-08-28$115.34$123.81578,500——
2020-08-27$114.84$123.271,177,800——
2020-08-26$111.17$119.331,026,400——
2020-08-25$112.15$120.39491,900——
2020-08-24$112.29$120.54541,000——
2020-08-21$111.15$118.91556,500——
2020-08-20$112.32$120.16630,200——
2020-08-19$111.99$119.80541,000——
2020-08-18$110.98$118.72750,200——
2020-08-17$113.62$121.55407,900——
2020-08-14$113.52$121.44533,100——
2020-08-13$114.58$122.57490,800——
2020-08-12$116.61$124.75855,900——
2020-08-11$117.21$125.391,122,900——
2020-08-10$113.00$120.88675,900——
2020-08-07$114.77$122.78678,400——
2020-08-06$114.79$122.80784,400——
2020-08-05$116.75$124.901,293,200——
2020-08-04$119.52$127.86996,400——
2020-08-03$117.46$125.66537,300——
2020-07-31$116.25$124.36769,300——
2020-07-30$115.69$123.76528,800——
2020-07-29$115.64$123.71541,700——
2020-07-28$113.85$121.79465,200——
2020-07-27$116.30$124.41761,300——
2020-07-24$114.56$122.55920,700——
2020-07-23$118.79$127.08473,000——
2020-07-22$119.08$127.39519,100——
2020-07-21$117.00$125.16880,200——
2020-07-20$118.18$126.43489,700——
2020-07-17$118.51$126.78560,600——
2020-07-16$116.70$124.84567,100——
2020-07-15$117.70$125.91660,600——
2020-07-14$114.40$122.38609,900——
2020-07-13$112.58$120.43780,500——
2020-07-10$113.84$121.78660,500——
2020-07-09$112.51$120.36723,900——
2020-07-08$113.38$121.29865,200——
2020-07-07$114.06$122.02883,900——
2020-07-06$117.55$125.75729,500——
2020-07-02$117.11$125.28894,100——
2020-07-01$115.53$123.59880,300——
2020-06-30$116.18$124.291,006,200——
2020-06-29$114.00$121.951,912,400——
2020-06-26$108.49$116.062,005,000——
2020-06-25$112.44$120.29733,500——
2020-06-24$111.49$119.27890,500——
2020-06-23$115.95$124.041,098,400——
2020-06-22$116.19$124.30856,300——
2020-06-19$116.95$125.111,426,500——
2020-06-18$117.24$125.42703,200——
2020-06-17$117.18$125.36782,700——
2020-06-16$119.37$127.701,239,300——
2020-06-15$113.90$121.85897,400——
2020-06-12$114.10$122.06923,900——
2020-06-11$110.54$118.25994,700——
2020-06-10$121.71$130.20911,200——
2020-06-09$124.41$133.091,328,300——
2020-06-08$128.29$137.241,658,300——
2020-06-05$125.34$134.092,030,900——
2020-06-04$116.75$124.901,101,800——
2020-06-03$115.09$123.12648,200——
2020-06-02$113.27$121.17881,800——
2020-06-01$111.91$119.72607,100——
2020-05-29$110.91$118.651,210,500——
2020-05-28$109.65$117.30766,900——
2020-05-27$110.34$118.04821,300——
2020-05-26$108.01$115.55940,300——
2020-05-22$105.74$113.12624,200——
2020-05-21$107.21$114.69754,400——
2020-05-20$109.23$116.441,008,300——
2020-05-19$105.99$112.99892,100——
2020-05-18$106.51$113.541,773,200——
2020-05-15$97.81$104.271,288,000——
2020-05-14$99.70$106.291,088,100——
2020-05-13$98.01$104.48958,200——
2020-05-12$101.98$108.72858,800——
2020-05-11$104.97$111.90770,700——
2020-05-08$108.54$115.71584,000——
2020-05-07$106.67$113.72896,800——
2020-05-06$106.77$113.821,328,900——
2020-05-05$109.99$117.25813,400——
2020-05-04$108.19$115.34724,600——
2020-05-01$106.82$113.88823,500——
2020-04-30$110.80$118.121,144,400——
2020-04-29$111.29$118.64988,000——
2020-04-28$107.12$114.201,016,700——
2020-04-27$106.28$113.30734,700——
2020-04-24$104.77$111.691,068,800——
2020-04-23$100.86$107.52900,200——
2020-04-22$101.74$108.46864,700——
2020-04-21$98.85$105.381,423,200——
2020-04-20$105.60$112.571,066,800——
2020-04-17$108.82$116.01966,000——
2020-04-16$104.25$111.141,092,000——
2020-04-15$103.68$110.53698,000——
2020-04-14$106.75$113.80967,100——
2020-04-13$103.88$110.74832,800——
2020-04-09$106.26$113.281,318,900——
2020-04-08$102.27$109.021,010,500——
2020-04-07$98.63$105.141,273,100——
2020-04-06$95.84$102.171,196,300——
2020-04-03$86.89$92.631,125,100——
2020-04-02$87.97$93.781,439,900——
2020-04-01$88.83$94.701,531,800——
2020-03-31$93.27$99.432,153,500——
2020-03-30$96.91$103.31932,500——
2020-03-27$93.75$99.941,361,900——
2020-03-26$101.06$107.731,577,400——
2020-03-25$91.91$97.981,747,000——
2020-03-24$93.83$100.032,191,100——
2020-03-23$85.60$91.252,204,200——
2020-03-20$79.56$84.811,903,500——
2020-03-19$88.27$94.101,873,200——
2020-03-18$84.39$89.962,121,300——
2020-03-17$87.28$93.042,125,000——
2020-03-16$86.97$92.712,461,000——
2020-03-13$101.30$107.992,292,400——
2020-03-12$91.47$97.512,756,300——
2020-03-11$102.87$109.662,858,800——
2020-03-10$104.09$110.972,157,500——
2020-03-09$98.21$104.702,728,900——
2020-03-06$111.58$118.951,572,900——
2020-03-05$113.81$121.331,623,100——
2020-03-04$119.19$127.061,301,800——
2020-03-03$115.61$123.251,656,500——
2020-03-02$119.98$127.902,087,700——
2020-02-28$114.22$121.762,984,800——
2020-02-27$116.08$123.751,969,100——
2020-02-26$124.84$133.091,319,600——
2020-02-25$125.15$133.421,291,700——
2020-02-24$129.54$138.101,441,200——
2020-02-21$133.91$142.35960,100——
2020-02-20$138.24$146.95667,900——
2020-02-19$136.63$145.24667,000——
2020-02-18$134.87$143.371,003,200——
2020-02-14$138.29$147.011,292,600——
2020-02-13$137.28$145.931,034,100——
2020-02-12$136.59$145.201,028,500——
2020-02-11$135.97$144.541,228,300——
2020-02-10$133.99$142.43920,000——
2020-02-07$132.66$141.021,354,400——
2020-02-06$134.64$143.131,186,700——
2020-02-05$136.04$144.611,124,300——
2020-02-04$136.15$144.731,068,800——
2020-02-03$132.89$141.271,618,000——
2020-01-31$130.45$138.671,173,000——
2020-01-30$133.83$142.26975,100——
2020-01-29$134.86$143.36746,800——
2020-01-28$135.46$144.001,180,900——
2020-01-27$133.87$142.31887,100——
2020-01-24$137.92$146.61856,900——
2020-01-23$138.73$147.471,175,400——
2020-01-22$136.58$145.191,131,900——
2020-01-21$136.08$144.661,619,600——
2020-01-17$136.85$145.472,357,000——
2020-01-16$144.20$153.29834,300——
2020-01-15$144.60$153.71791,300——
2020-01-14$143.96$153.03863,500——
2020-01-13$143.35$152.381,364,500——
2020-01-10$142.36$151.33668,400——
2020-01-09$141.97$150.92943,900——
2020-01-08$140.71$149.581,034,200——
2020-01-07$140.92$149.80801,300——
2020-01-06$141.08$149.971,014,400——
2020-01-03$142.15$151.11883,200——
2020-01-02$143.88$152.951,333,700——