Cdw Corp Stock Price History

CDW Stock  USD 167.48  3.42  2.08%   
Below is the normalized historical share price chart for CDW Corp extending back to June 27, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CDW Corp stands at 167.48, as last reported on the 13th of August 2025, with the highest price reaching 167.71 and the lowest price hitting 163.54 during the day.
IPO Date
27th of May 1993
200 Day MA
178.0232
50 Day MA
175.6124
Beta
0.94
 
Yuan Drop
 
Covid
If you're considering investing in CDW Stock, it is important to understand the factors that can impact its price. CDW Corp secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11 % return per unit of volatility over the last 3 months. CDW Corp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CDW Corp's risk adjusted performance of (0.05), and Mean Deviation of 1.25 to double-check the risk estimate we provide.
At this time, CDW Corp's Total Stockholder Equity is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to climb to about 15.4 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 1.2 M in 2025. . At this time, CDW Corp's Price Earnings Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to climb to 10.39 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (12.02). CDW Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1073

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCDW

Estimated Market Risk

 1.6
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.17
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average CDW Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CDW Corp by adding CDW Corp to a well-diversified portfolio.
Price Book
8.7151
Enterprise Value Ebitda
13.6711
Price Sales
0.9828
Shares Float
130.6 M
Dividend Share
2.495

CDW Corp Stock Price History Chart

There are several ways to analyze CDW Stock price data. The simplest method is using a basic CDW candlestick price chart, which shows CDW Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 16, 2025188.39
Lowest PriceAugust 11, 2025160.15

CDW Corp August 13, 2025 Stock Price Synopsis

Various analyses of CDW Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CDW Stock. It can be used to describe the percentage change in the price of CDW Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CDW Stock.
CDW Corp Accumulation Distribution 29,338 
CDW Corp Price Rate Of Daily Change 1.02 
CDW Corp Price Action Indicator 3.56 
CDW Corp Price Daily Balance Of Power 0.82 

CDW Corp August 13, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CDW Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CDW Corp intraday prices and daily technical indicators to check the level of noise trading in CDW Stock and then apply it to test your longer-term investment strategies against CDW.

CDW Stock Price History Data

The price series of CDW Corp for the period between Thu, May 15, 2025 and Wed, Aug 13, 2025 has a statistical range of 29.88 with a coefficient of variation of 3.71. The prices are distributed with arithmetic mean of 177.79. The median price for the last 90 days is 178.73. The company issued dividends on 2025-08-25.
OpenHighLowCloseVolume
08/13/2025
 164.06  167.71  163.54  167.48  1,179,922 
08/12/2025 161.02  164.76  160.56  164.06  1,212,852 
08/11/2025
 162.66  165.00  159.78  160.15  1,174,822 
08/08/2025 162.70  163.65  162.05  162.92  1,066,641 
08/07/2025 166.91  167.19  160.43  161.88  1,869,838 
08/06/2025 167.69  170.00  159.69  165.51  2,705,759 
08/05/2025 172.33  173.38  165.04  165.24  2,352,069 
08/04/2025 170.23  172.20  168.94  172.14  1,316,717 
08/01/2025 172.80  173.09  167.47  168.86  1,165,055 
07/31/2025
 178.48  179.27  173.85  174.38  1,408,075 
07/30/2025
 182.74  182.74  178.73  179.94  854,801 
07/29/2025
 182.83  183.66  181.04  182.18  641,848 
07/28/2025
 181.73  182.93  181.56  181.78  545,581 
07/25/2025
 181.68  182.28  180.14  181.14  631,840 
07/24/2025
 179.84  182.05  179.52  180.83  754,799 
07/23/2025 180.60  182.81  179.61  181.37  792,537 
07/22/2025
 177.72  180.74  177.69  180.07  668,268 
07/21/2025
 179.32  180.11  176.76  176.87  589,603 
07/18/2025
 180.85  181.27  178.88  179.59  833,857 
07/17/2025 175.83  180.90  175.12  179.99  991,406 
07/16/2025
 176.64  177.43  174.10  175.73  617,774 
07/15/2025
 179.21  179.21  175.71  175.77  972,563 
07/14/2025
 177.42  179.29  175.86  177.70  1,118,318 
07/11/2025
 178.06  178.62  176.96  177.38  775,092 
07/10/2025
 180.83  182.90  179.60  179.70  962,394 
07/09/2025
 181.59  182.19  177.54  180.75  791,000 
07/08/2025
 178.01  181.62  177.86  180.65  847,623 
07/07/2025
 180.86  182.44  177.19  177.36  708,668 
07/03/2025
 183.37  183.91  181.92  182.13  494,454 
07/02/2025
 181.00  182.98  179.57  182.84  738,210 
07/01/2025
 178.58  183.70  177.29  181.16  958,397 
06/30/2025
 178.00  179.39  176.91  178.59  937,057 
06/27/2025
 178.08  179.06  176.35  177.41  2,773,826 
06/26/2025
 178.98  179.51  175.80  177.28  933,609 
06/25/2025
 180.60  181.02  176.62  177.83  1,021,790 
06/24/2025
 175.72  180.45  174.43  179.84  1,340,718 
06/23/2025
 170.62  174.43  170.05  173.77  1,268,075 
06/20/2025
 171.87  172.37  169.28  170.62  2,210,517 
06/18/2025
 170.32  172.19  169.49  170.00  1,240,381 
06/17/2025
 171.47  173.70  170.41  170.80  1,025,696 
06/16/2025
 171.92  173.65  171.19  172.35  1,477,150 
06/13/2025
 172.45  173.67  169.96  170.42  1,116,084 
06/12/2025
 175.69  176.21  173.87  174.75  971,107 
06/11/2025
 179.48  180.00  175.26  175.75  785,502 
06/10/2025
 177.91  179.12  176.82  178.73  1,368,972 
06/09/2025
 179.51  180.02  177.23  177.43  1,038,577 
06/06/2025
 177.71  178.94  176.64  178.24  615,364 
06/05/2025
 176.61  177.78  175.34  175.83  1,130,143 
06/04/2025
 179.62  180.42  176.73  176.80  1,005,719 
06/03/2025
 175.46  179.67  174.70  179.35  819,461 
06/02/2025
 176.87  177.44  171.16  174.76  2,285,208 
05/30/2025
 181.41  182.01  178.55  180.36  1,046,284 
05/29/2025
 185.16  185.16  181.01  182.35  617,254 
05/28/2025
 185.54  186.70  183.17  183.34  926,610 
05/27/2025
 185.34  185.94  182.79  185.72  993,828 
05/23/2025
 178.51  183.25  177.42  182.16  1,359,784 
05/22/2025
 181.04  183.89  180.07  182.76  1,162,904 
05/21/2025
 186.10  186.68  180.79  181.20  970,884 
05/20/2025
 186.80  188.63  186.18  187.46  770,723 
05/19/2025
 186.01  188.80  186.00  187.40  912,581 
05/16/2025
 187.27  188.68  186.19  188.39  961,668 

About CDW Corp Stock history

CDW Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CDW is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CDW Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CDW Corp stock prices may prove useful in developing a viable investing in CDW Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding135.2 M132.8 M
Net Income Applicable To Common Shares1.3 B1.3 B

CDW Corp Quarterly Net Working Capital

2.03 Billion

CDW Corp Stock Technical Analysis

CDW Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CDW Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CDW Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

CDW Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CDW Corp's price direction in advance. Along with the technical and fundamental analysis of CDW Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CDW to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for CDW Stock Analysis

When running CDW Corp's price analysis, check to measure CDW Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CDW Corp is operating at the current time. Most of CDW Corp's value examination focuses on studying past and present price action to predict the probability of CDW Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CDW Corp's price. Additionally, you may evaluate how the addition of CDW Corp to your portfolios can decrease your overall portfolio volatility.