CDW CDW Corporation
Stock · NasdaqGS · United States · Technology · US12514G1085
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by CDW Corporation, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 08:28. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Nov 2025 – 21 Nov 2025 | 144.75 | 144.99 | 135.63 | 140.20 | -3.36% | 7,185,900 | |
| 10 Nov 2025 – 14 Nov 2025 | 143.66 | 150.35 | 139.63 | 145.08 | +1.85% | 8,657,500 | |
| 03 Nov 2025 – 07 Nov 2025 | 159.41 | 161.00 | 138.52 | 142.45 | -10.62% | 12,005,900 | |
| 27 Oct 2025 – 31 Oct 2025 | 159.00 | 160.83 | 154.66 | 159.37 | +0.77% | 6,646,500 | |
| 20 Oct 2025 – 24 Oct 2025 | 153.12 | 161.10 | 153.12 | 158.16 | +3.75% | 6,622,500 | |
| 13 Oct 2025 – 17 Oct 2025 | 148.01 | 153.41 | 145.21 | 152.45 | +5.11% | 6,631,100 | |
| 06 Oct 2025 – 10 Oct 2025 | 160.82 | 161.50 | 144.90 | 145.04 | -8.93% | 5,834,100 | |
| 29 Sep 2025 – 03 Oct 2025 | 166.06 | 167.00 | 157.98 | 159.27 | -3.10% | 5,635,000 | |
| 22 Sep 2025 – 26 Sep 2025 | 161.01 | 165.74 | 156.66 | 164.37 | +1.95% | 8,401,700 | |
| 15 Sep 2025 – 19 Sep 2025 | 164.51 | 169.20 | 161.00 | 161.22 | -1.87% | 9,019,800 | |
| 08 Sep 2025 – 12 Sep 2025 | 169.81 | 171.55 | 163.93 | 164.29 | -3.21% | 7,235,900 | |
| 02 Sep 2025 – 05 Sep 2025 | 162.06 | 170.73 | 160.19 | 169.73 | +3.02% | 4,331,200 | |
| 25 Aug 2025 – 29 Aug 2025 | 166.06 | 168.06 | 163.10 | 164.76 | -1.34% | 6,066,200 | 0.6250 |
| 18 Aug 2025 – 22 Aug 2025 | 163.90 | 169.84 | 162.88 | 167.00 | +1.98% | 5,059,600 | |
| 11 Aug 2025 – 15 Aug 2025 | 162.66 | 167.71 | 159.78 | 163.76 | +0.52% | 6,580,500 | |
| 04 Aug 2025 – 08 Aug 2025 | 170.23 | 173.38 | 159.69 | 162.92 | -3.52% | 9,311,000 | |
| 28 Jul 2025 – 01 Aug 2025 | 181.73 | 183.66 | 167.47 | 168.86 | -6.78% | 4,615,400 | |
| 21 Jul 2025 – 25 Jul 2025 | 179.32 | 182.81 | 176.76 | 181.14 | +0.86% | 3,437,000 | |
| 14 Jul 2025 – 18 Jul 2025 | 177.42 | 181.27 | 174.10 | 179.59 | +1.25% | 4,534,000 | |
| 07 Jul 2025 – 11 Jul 2025 | 180.86 | 182.90 | 176.96 | 177.38 | -2.61% | 4,113,600 | |
| 30 Jun 2025 – 03 Jul 2025 | 178.00 | 183.91 | 176.91 | 182.13 | +2.66% | 3,128,200 | |
| 23 Jun 2025 – 27 Jun 2025 | 170.62 | 181.02 | 170.05 | 177.41 | +3.98% | 7,338,600 | |
| 16 Jun 2025 – 20 Jun 2025 | 171.92 | 173.70 | 169.28 | 170.62 | +0.12% | 5,953,800 | |
| 09 Jun 2025 – 13 Jun 2025 | 179.51 | 180.02 | 169.96 | 170.42 | -4.39% | 5,280,200 | |
| 02 Jun 2025 – 06 Jun 2025 | 176.87 | 180.42 | 171.16 | 178.24 | -1.18% | 5,855,800 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 168.75 USD
- Market cap
- 21.1B
- Dividend yield
- 1.49%
- 5-year average yield
- 1.25%
- Payout ratio
- 30%
- Last dividend
- 0.6300 USD · 25 Aug 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Technology
- Industry
- Information Technology Services
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 25 Aug 2026 | 0.6300 USD |
| 22 May 2026 | 0.6300 USD |
| 25 Feb 2026 | 0.6300 USD |
| 25 Nov 2025 | 0.6300 USD |
| 25 Aug 2025 | 0.6250 USD |
| 23 May 2025 | 0.6250 USD |
| 25 Feb 2025 | 0.6250 USD |
| 25 Nov 2024 | 0.6250 USD |
| 26 Aug 2024 | 0.6200 USD |
| 23 May 2024 | 0.6200 USD |
| 23 Feb 2024 | 0.6200 USD |
| 22 Nov 2023 | 0.6200 USD |
Why this score
- Yield 6.2 / 25
- Dividend safety 21.4 / 25
- Dividend growth 15.0 / 15
- Quality 10.6 / 15
- Valuation 8.2 / 10
- Analysts 1.7 / 5
- Yield of 1.5% on today's price
- Dividend uses 27% of free cash flow (3-year average)
- Dividend up 11 years in a row, 26.0% a year
- ROE of 42%
- P/E 19.7 against 33.1 for its sector
- Analysts' target is +0% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow CDW and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.