MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDW — CDW Corporation
NasdaqCDW Corporation
$133.29
-2.54(-1.87%)
- O
- 135.83
- H
- 136.82
- L
- 132.12
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$133.29
Period Return-12.33%
Period High$192.30
Period Low$97.12
Avg Daily Volume1.61M
Total Trading Days365
CDW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $135.83 | $136.82 | $132.12 | $133.29 | $-2.54 | -1.87% | 1,296,915 | $133.83 | $132.12 $136.82 |
| Oct 1, 2026 | $130.14 | $138.48 | $130.04 | $135.83 | +$7.67 | +5.98% | 1,654,433 | $135.22 | $130.04 $138.48 |
| Sep 30, 2026 | $129.61 | $130.68 | $127.77 | $128.16 | $-1.55 | -1.19% | 1,056,815 | $128.71 | $127.77 $130.68 |
| Sep 29, 2026 | $129.28 | $132.00 | $128.77 | $129.71 | $-0.62 | -0.48% | 1,271,382 | $130.09 | $128.77 $132.00 |
| Sep 28, 2026 | $134.00 | $134.64 | $128.67 | $130.33 | $-5.10 | -3.77% | 1,610,438 | $130.31 | $128.67 $134.64 |
| Sep 25, 2026 | $140.00 | $141.45 | $135.33 | $135.43 | $-4.03 | -2.89% | 1,206,569 | $136.97 | $135.33 $141.45 |
| Sep 24, 2026 | $143.93 | $144.01 | $138.50 | $139.46 | $-6.70 | -4.58% | 1,567,548 | $140.10 | $138.50 $144.01 |
| Sep 23, 2026 | $148.58 | $150.34 | $145.81 | $146.16 | $-1.27 | -0.86% | 1,005,202 | $147.45 | $145.81 $150.34 |
| Sep 22, 2026 | $148.72 | $150.34 | $145.05 | $147.43 | +$1.02 | +0.70% | 1,847,094 | $147.52 | $145.05 $150.34 |
| Sep 21, 2026 | $147.23 | $148.79 | $143.67 | $146.41 | +$0.22 | +0.15% | 1,877,805 | $145.69 | $143.67 $148.79 |
| Sep 18, 2026 | $149.20 | $149.20 | $144.69 | $146.19 | $-3.01 | -2.02% | 2,866,955 | $146.14 | $144.69 $149.20 |
| Sep 17, 2026 | $150.71 | $151.50 | $148.45 | $149.20 | $-0.76 | -0.51% | 1,259,209 | $149.52 | $148.45 $151.50 |
| Sep 16, 2026 | $152.38 | $154.19 | $148.59 | $149.96 | $-3.78 | -2.46% | 969,699 | $150.58 | $148.59 $154.19 |
| Sep 15, 2026 | $151.73 | $154.35 | $150.94 | $153.74 | +$2.04 | +1.34% | 1,424,194 | $153.25 | $150.94 $154.35 |
| Sep 14, 2026 | $153.79 | $154.99 | $148.04 | $151.70 | $-2.09 | -1.36% | 1,246,905 | $151.60 | $148.04 $154.99 |
| Sep 11, 2026 | $144.81 | $154.85 | $144.81 | $153.79 | +$11.19 | +7.85% | 1,774,722 | $152.69 | $144.81 $154.85 |
| Sep 10, 2026 | $142.37 | $145.30 | $141.00 | $142.60 | +$0.23 | +0.16% | 1,129,867 | $143.33 | $141.00 $145.30 |
| Sep 9, 2026 | $144.09 | $145.58 | $140.91 | $142.37 | $-2.11 | -1.46% | 1,801,871 | $142.72 | $140.91 $145.58 |
| Sep 8, 2026 | $152.00 | $152.00 | $143.63 | $144.48 | $-7.90 | -5.18% | 2,224,193 | $145.21 | $143.63 $152.00 |
| Sep 4, 2026 | $153.01 | $154.12 | $149.16 | $152.38 | $-1.54 | -1.00% | 1,291,192 | $152.65 | $149.16 $154.12 |
| Sep 3, 2026 | $148.93 | $158.05 | $148.64 | $153.92 | +$5.25 | +3.53% | 1,700,674 | $153.84 | $148.64 $158.05 |
| Sep 2, 2026 | $151.99 | $153.76 | $148.53 | $148.67 | $-1.63 | -1.08% | 1,440,066 | $150.33 | $148.53 $153.76 |
| Sep 1, 2026 | $151.58 | $152.93 | $148.07 | $150.30 | $-1.28 | -0.84% | 1,655,289 | $150.39 | $148.07 $152.93 |
| Aug 31, 2026 | $148.36 | $152.63 | $147.40 | $151.58 | +$3.89 | +2.63% | 2,234,746 | $150.97 | $147.40 $152.63 |
| Aug 28, 2026 | $150.00 | $154.15 | $147.02 | $147.69 | $-1.28 | -0.86% | 1,637,372 | $148.70 | $147.02 $154.15 |
| Aug 27, 2026 | $141.77 | $149.80 | $141.45 | $148.97 | +$7.51 | +5.31% | 2,074,728 | $148.04 | $141.45 $149.80 |
| Aug 26, 2026 | $143.58 | $143.58 | $138.93 | $141.46 | $-0.63 | -0.44% | 1,208,891 | $141.44 | $138.93 $143.58 |
| Aug 25, 2026 | $131.88 | $142.30 | $130.56 | $142.09 | +$9.58 | +7.23% | 1,763,076 | $139.41 | $130.56 $142.30 |
| Aug 24, 2026 | $135.64 | $138.33 | $130.72 | $132.51 | $-4.74 | -3.45% | 1,597,543 | $133.63 | $130.72 $138.33 |
| Aug 21, 2026 | $134.09 | $140.74 | $132.27 | $137.25 | +$3.71 | +2.78% | 2,065,569 | $136.99 | $132.27 $140.74 |