Cdw Corp Stock Price History
| CDW Stock | USD 164.06 3.91 2.44% |
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 164.06, as last reported on the 12th of August 2025, with the highest price reaching 164.76 and the lowest price hitting 160.15 during the day.
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 -0.14, which signifies that the company had a -0.14 % return per unit of volatility over the last 3 months. CDW Corp exposes twenty-three 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.
IPO Date 27th of May 1993 | 200 Day MA 178.2883 | 50 Day MA 175.9384 | Beta 0.94 |
Sharpe Ratio = -0.1354
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CDW |
Estimated Market Risk
| 1.57 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.21 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.14 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 8.6545 | Enterprise Value Ebitda 13.5948 | Price Sales 0.9594 | 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 Price | May 16, 2025 | 188.39 |
| Lowest Price | August 11, 2025 | 160.15 |
CDW Corp August 12, 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 | 33,936 | |
| CDW Corp Price Rate Of Daily Change | 1.02 | |
| CDW Corp Price Action Indicator | 3.56 | |
| CDW Corp Price Daily Balance Of Power | 0.85 |
CDW Corp August 12, 2025 Stock Price Analysis
CDW Stock Price History Data
The price series of CDW Corp for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 29.88 with a coefficient of variation of 3.59. The prices are distributed with arithmetic mean of 177.96. The median price for the last 90 days is 178.73. The company issued dividends on 2025-08-25.| Open | High | Low | Close | Volume | ||
08/12/2025 | 160.15 | 164.76 | 160.15 | 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 | |
05/15/2025 | 188.22 | 189.43 | 186.50 | 187.79 | 1,611,426 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 135.2 M | 132.8 M | |
| Net Income Applicable To Common Shares | 1.3 B | 1.3 B |
CDW Corp Quarterly Net Working Capital |
|
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.
Did you try this?
Run Efficient Frontier Now
Efficient FrontierPlot and analyze your portfolio and positions against risk-return landscape of the market. |
| 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.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.28) | |||
| Total Risk Alpha | (0.34) | |||
| Treynor Ratio | (0.08) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.