CDW Corporation
CDWNASDAQTechnology● Active
$137.36
+$4.32(+3.24%)
Market Cap$17.5B
P/E Ratio—
52W High$183.91
52W Low$97.12
CDW Corporation（CDW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$263.37
Apr 4, 2024
-48.0% from here
5-Year Low5Y
$97.12
May 12, 2026
+41.1% from low
IPO Priceadj.
$18.37
Jun 27, 2013
+645.9% since IPO
1 Year Ago
$177.43
Jun 9, 2025
-22.8% in 1Y
5 Years Ago
$166.48
Jun 8, 2021
-17.7% in 5Y
10 Years Ago
$43.00
Jun 8, 2016
+218.7% in 10Y
Historical Price Data · CDW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $133.66 | $137.12 | $132.95 | $137.12 | $137.12 | 230K | +2.59% |
| Jun 5, 2026 | $137.58 | $140.32 | $132.18 | $133.04 | $133.04 | 1.6M | -3.30% |
| Jun 4, 2026 | $139.60 | $140.77 | $137.70 | $139.45 | $139.45 | 2.3M | -0.11% |
| Jun 3, 2026 | $138.27 | $139.62 | $134.19 | $137.30 | $137.30 | 2.7M | -0.70% |
| Jun 2, 2026 | $140.46 | $141.32 | $136.74 | $139.72 | $139.72 | 2.8M | -0.53% |
| Jun 1, 2026 | $128.38 | $141.46 | $127.97 | $140.98 | $140.98 | 3.2M | +9.81% |
| May 29, 2026 | $119.18 | $125.92 | $118.98 | $125.45 | $125.45 | 4.8M | +5.26% |
| May 28, 2026 | $114.05 | $116.40 | $112.60 | $116.16 | $116.16 | 1.7M | +1.85% |
| May 27, 2026 | $111.43 | $116.72 | $111.41 | $114.19 | $114.19 | 1.9M | +2.48% |
| May 26, 2026 | $110.17 | $110.69 | $108.30 | $108.59 | $108.59 | 1.3M | -1.43% |
| May 22, 2026 | $106.25 | $111.34 | $106.25 | $110.82 | $110.82 | 1.5M | +4.30% |
| May 21, 2026 | $105.56 | $107.40 | $103.12 | $106.88 | $106.88 | 1.5M | +1.25% |
| May 20, 2026 | $105.67 | $107.09 | $103.35 | $106.21 | $106.21 | 1.7M | +0.51% |
| May 19, 2026 | $104.81 | $106.53 | $103.14 | $104.35 | $104.35 | 1.8M | -0.44% |
| May 18, 2026 | $102.19 | $104.88 | $102.18 | $104.04 | $104.04 | 1.5M | +1.81% |
| May 15, 2026 | $102.08 | $104.39 | $101.03 | $102.07 | $102.07 | 2.2M | -0.01% |
| May 14, 2026 | $100.60 | $102.89 | $99.54 | $102.16 | $102.16 | 2.8M | +1.55% |
| May 13, 2026 | $100.99 | $102.25 | $97.34 | $100.40 | $100.40 | 2.6M | -0.58% |
| May 12, 2026 | $103.40 | $103.68 | $97.12 | $99.30 | $99.30 | 4.1M | -3.97% |
| May 11, 2026 | $103.86 | $105.13 | $101.51 | $102.54 | $102.54 | 3.2M | -1.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CDW
Jan 1 → Dec 31 · 6 years2026-0.1%$137.20 → $137.12
-0.1%
2025-22.0%$174.53 → $136.20
-22.0%
2024-23.1%$226.18 → $174.04
-23.1%
2023+26.7%$179.40 → $227.32
+26.7%
2022-13.0%$205.34 → $178.58
-13.0%
2021+22.6%$167.00 → $204.78
+22.6%
Best Year2023 · +26.7%
Worst Year2024 · -23.1%
Positive Years2 / 6
Avg Annual Return-1.5%
6Y Total Return-17.9%
6Y CAGR~-3.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in CDW?
If you invested $1,000 in CDW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,187
Total Return+218.7%
CAGR~+12.3% / yr
Profit+$2,187
Based on Jun 8, 2016 · $43.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CDW Corporation（CDW）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $137.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDW 历史股价FMP 日线复权 OHLCV