CDW (CDW) Stock Chart & Stock Price History → Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (Ad) Free CDW Stock Alerts $223.62 +0.78 (+0.35%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends CDW Stock Price Performance5 Day Performance-0.70%1 Month Performance+2.39%3 Month Performance-9.58%6 Month Performance+5.20%Year-To-Date Performance-1.63%1 Year Performance+28.35% Receive CDW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CDW and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBill Clinton Backing Biden Replacement???Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast. CDW Stock Chart for Sunday, June, 2, 2024 CDW Chart by TradingView CDW Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$222.84$223.62+0.35%$224.65$220.171.43 million shs$30.05 billion05/30/2024$220.71$222.84+0.97%$224.12$219.85860,843 shs$29.95 billion05/29/2024$225.20$220.71-1.99%$224.44$220.291.35 million shs$29.66 billion05/28/2024$231.06$225.20-2.54%$230.51$224.58840,173 shs$30.27 billion05/27/2024$231.06$231.06$233.50$230.91556,700 shs$31.05 billion05/24/2024$231.57$231.06-0.22%$233.50$230.91556,703 shs$31.05 billion Get the Latest News and Ratings for CDW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CDW and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$236.27$231.57-1.99%$237.97$231.03908,041 shs$31.12 billion05/22/2024$230.38$236.27+2.56%$236.53$231.411.16 million shs$31.75 billion05/21/2024$228.24$230.38+0.94%$230.89$227.20973,276 shs$30.96 billion05/20/2024$223.64$228.24+2.06%$228.58$223.21827,656 shs$30.68 billion05/17/2024$224.14$223.64-0.22%$225.46$223.061.30 million shs$30.06 billion05/16/2024$223.44$224.14+0.31%$225.00$223.00730,953 shs$30.12 billion05/15/2024$221.58$223.44+0.84%$224.68$223.07648,890 shs$30.03 billion05/14/2024$222.05$221.58-0.21%$224.26$220.40605,758 shs$29.78 billion05/13/2024$222.46$222.05-0.18%$223.46$221.33456,021 shs$29.84 billion05/10/2024$222.97$222.46-0.23%$224.10$221.48676,696 shs$29.90 billion05/09/2024$220.32$222.97+1.20%$223.29$220.41712,963 shs$29.97 billion05/08/2024$220.68$220.32-0.16%$221.75$219.92753,675 shs$29.61 billion05/07/2024$221.82$220.68-0.51%$223.67$220.00766,491 shs$29.66 billion05/06/2024$219.56$221.82+1.03%$222.54$219.70675,119 shs$29.81 billion05/03/2024$218.41$219.56+0.53%$222.80$218.15805,670 shs$29.50 billion05/02/2024$214.61$218.41+1.77%$221.04$213.041.27 million shs$29.35 billion05/01/2024$241.86$214.61-11.27%$226.72$213.442.42 million shs$28.84 billion04/30/2024$245.94$241.86-1.66%$248.12$241.83938,848 shs$32.50 billion04/29/2024$242.26$245.94+1.52%$246.02$242.73530,967 shs$33.05 billion04/26/2024$243.42$242.26-0.48%$244.42$242.10424,550 shs$32.55 billion04/25/2024$240.69$243.42+1.13%$244.55$238.55752,697 shs$32.71 billion04/24/2024$240.47$240.69+0.09%$242.27$239.65450,554 shs$32.34 billion04/23/2024$237.64$240.47+1.19%$241.43$237.85477,502 shs$32.31 billion04/22/2024$235.78$237.64+0.79%$239.36$234.74526,029 shs$31.93 billion04/19/2024$235.70$235.78+0.03%$237.37$234.45593,249 shs$31.68 billion04/18/2024$236.78$235.70-0.46%$238.29$235.27411,117 shs$31.67 billion04/17/2024$240.01$236.78-1.35%$241.27$236.37956,509 shs$31.82 billion04/16/2024$241.38$240.01-0.57%$244.15$239.55651,700 shs$32.25 billion04/15/2024$242.91$241.38-0.63%$246.55$240.03727,175 shs$32.43 billion04/12/2024$248.00$242.91-2.05%$247.80$242.57847,834 shs$32.60 billion04/11/2024$247.28$248.00+0.29%$249.33$246.67658,183 shs$33.28 billion04/10/2024$254.25$247.28-2.74%$250.42$247.05679,313 shs$33.19 billion04/09/2024$254.26$254.250.00%$256.42$251.49515,577 shs$34.12 billion04/08/2024$255.19$254.26-0.36%$257.32$254.06555,486 shs$34.12 billionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.04/05/2024$252.54$255.19+1.05%$256.44$252.53984,438 shs$34.25 billion04/04/2024$255.76$252.54-1.26%$263.37$252.33657,974 shs$33.89 billion04/03/2024$251.63$255.76+1.64%$256.55$250.70479,354 shs$34.33 billion04/02/2024$253.06$251.63-0.57%$252.12$250.26477,352 shs$33.77 billion04/01/2024$255.78$253.06-1.06%$256.93$252.94447,769 shs$33.96 billion03/29/2024$255.78$255.78$259.38$255.60772,263 shs$34.33 billion03/28/2024$257.87$255.78-0.81%$259.38$255.60772,263 shs$34.33 billion03/27/2024$254.12$257.87+1.48%$258.01$255.68502,859 shs$34.61 billion03/26/2024$253.85$254.12+0.11%$257.02$253.94486,902 shs$34.11 billion03/25/2024$255.67$253.85-0.71%$254.60$252.92422,251 shs$34.07 billion03/22/2024$254.81$255.67+0.34%$256.41$254.40516,347 shs$34.31 billion03/21/2024$250.80$254.81+1.60%$255.12$252.55688,948 shs$34.20 billion03/20/2024$248.00$250.80+1.13%$251.08$246.96611,874 shs$33.66 billion03/19/2024$245.02$248.00+1.22%$248.34$244.84815,645 shs$33.28 billion03/18/2024$245.51$245.02-0.20%$248.38$244.89676,372 shs$32.88 billion03/15/2024$246.48$245.51-0.39%$247.06$244.771.53 million shs$32.95 billion03/14/2024$248.63$246.48-0.86%$249.27$245.69482,306 shs$33.08 billion03/13/2024$249.87$248.63-0.50%$250.39$247.61645,056 shs$33.37 billion03/12/2024$247.94$249.87+0.78%$250.63$247.47625,905 shs$33.54 billion03/11/2024$247.95$247.940.00%$249.24$245.32524,988 shs$33.28 billion03/08/2024$248.34$247.95-0.16%$249.87$247.79620,147 shs$33.28 billion03/07/2024$247.19$248.34+0.47%$249.50$247.27472,315 shs$33.33 billion03/06/2024$244.97$247.19+0.91%$248.88$245.61553,244 shs$33.18 billion03/05/2024$246.67$244.97-0.69%$246.41$243.73688,613 shs$32.88 billion03/04/2024$247.32$246.67-0.26%$248.60$245.60742,034 shs$33.11 billion03/01/2024$246.21$247.32+0.45%$248.86$246.41691,135 shs$33.19 billion Related Companies: HubSpot Stock Price Chart Corning Stock Price Chart Onsemi Stock Price Chart GLOBALFOUNDRIES Stock Price Chart HP Stock Price Chart Mettler-Toledo International Stock Price Chart MicroStrategy Stock Price Chart Garmin Stock Price Chart ANSYS Stock Price Chart Pinterest Stock Price Chart Receive CDW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CDW and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CDW) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBill Clinton Backing Biden Replacement???The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CDW Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.