CDW Corporation ( CDW) - Price History
Monthly price history for CDW (CDW Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $133.29 | $133.29 |
| September 2026 | $128.16 | $128.16 |
| August 2026 | $151.58 | $151.58 |
| July 2026 | $147.11 | $147.81 |
| June 2026 | $139.97 | $140.64 |
| May 2026 | $124.85 | $125.45 |
| April 2026 | $135.46 | $136.91 |
| March 2026 | $119.74 | $121.02 |
| February 2026 | $121.34 | $122.64 |
| January 2026 | $124.42 | $126.39 |
| December 2025 | $134.08 | $136.20 |
| November 2025 | $141.97 | $144.22 |
| October 2025 | $156.19 | $159.37 |
| September 2025 | $156.10 | $159.28 |
| August 2025 | $161.47 | $164.76 |
| July 2025 | $170.26 | $174.38 |
| June 2025 | $174.37 | $178.59 |
| May 2025 | $176.10 | $180.36 |
| April 2025 | $156.23 | $160.56 |
| March 2025 | $155.94 | $160.26 |
| February 2025 | $173.40 | $178.20 |
| January 2025 | $193.12 | $199.14 |
| December 2024 | $168.78 | $174.04 |
| November 2024 | $170.62 | $175.93 |
| October 2024 | $181.91 | $188.23 |
| September 2024 | $218.70 | $226.30 |
| August 2024 | $218.06 | $225.64 |
| July 2024 | $210.21 | $218.11 |
| June 2024 | $215.74 | $223.84 |
| May 2024 | $215.52 | $223.62 |
| April 2024 | $232.49 | $241.86 |
| March 2024 | $245.87 | $255.78 |
| February 2024 | $236.67 | $246.21 |
| January 2024 | $217.39 | $226.72 |
| December 2023 | $217.97 | $227.32 |
| November 2023 | $202.20 | $210.88 |
| October 2023 | $191.61 | $200.40 |
| September 2023 | $192.91 | $201.76 |
| August 2023 | $201.88 | $211.15 |
| July 2023 | $178.35 | $187.07 |
| June 2023 | $174.94 | $183.50 |
| May 2023 | $163.68 | $171.69 |
| April 2023 | $161.12 | $169.59 |
| March 2023 | $185.16 | $194.89 |
| February 2023 | $192.31 | $202.42 |
| January 2023 | $185.70 | $196.03 |
| December 2022 | $169.17 | $178.58 |
| November 2022 | $178.70 | $188.64 |
| October 2022 | $163.19 | $172.81 |
| September 2022 | $147.39 | $156.08 |
| August 2022 | $161.20 | $170.70 |
| July 2022 | $170.96 | $181.53 |
| June 2022 | $148.39 | $157.56 |
| May 2022 | $159.97 | $169.86 |
| April 2022 | $153.20 | $163.18 |
| March 2022 | $167.96 | $178.89 |
| February 2022 | $161.92 | $172.46 |
| January 2022 | $176.97 | $189.05 |
| December 2021 | $191.69 | $204.78 |
| November 2021 | $177.26 | $189.36 |
| October 2021 | $174.28 | $186.65 |
| September 2021 | $169.95 | $182.02 |
| August 2021 | $187.31 | $200.61 |
| July 2021 | $170.85 | $183.35 |
| June 2021 | $162.74 | $174.65 |
| May 2021 | $154.14 | $165.42 |
| April 2021 | $165.78 | $178.33 |
| March 2021 | $154.08 | $165.75 |
| February 2021 | $145.84 | $156.89 |
| January 2021 | $122.08 | $131.66 |
| December 2020 | $122.20 | $131.79 |
| November 2020 | $120.99 | $130.49 |
| October 2020 | $113.33 | $122.60 |
| September 2020 | $110.49 | $119.53 |
| August 2020 | $105.06 | $113.65 |
| July 2020 | $107.09 | $116.25 |
| June 2020 | $107.03 | $116.18 |
| May 2020 | $102.18 | $110.91 |
| April 2020 | $101.72 | $110.80 |
| March 2020 | $85.62 | $93.27 |
| February 2020 | $104.86 | $114.22 |
| January 2020 | $119.42 | $130.45 |
| December 2019 | $130.76 | $142.84 |
| November 2019 | $123.63 | $135.05 |
| October 2019 | $116.77 | $127.91 |
| September 2019 | $112.51 | $123.24 |
| August 2019 | $105.44 | $115.50 |
| July 2019 | $107.60 | $118.16 |
| June 2019 | $101.08 | $111 |
| May 2019 | $89.64 | $98.44 |
| April 2019 | $95.89 | $105.60 |
| March 2019 | $87.51 | $96.37 |
| February 2019 | $85.26 | $93.89 |
| January 2019 | $75.38 | $83.27 |
| December 2018 | $73.37 | $81.05 |
| November 2018 | $83.90 | $92.68 |
| October 2018 | $81.20 | $90.01 |
| September 2018 | $80.22 | $88.92 |
| August 2018 | $78.99 | $87.56 |
| July 2018 | $75.68 | $84.09 |
| June 2018 | $72.71 | $80.79 |
| May 2018 | $72.04 | $80.05 |
| April 2018 | $63.99 | $71.29 |
| March 2018 | $63.11 | $70.31 |
| February 2018 | $65.46 | $72.93 |
| January 2018 | $66.93 | $74.79 |
| December 2017 | $62.19 | $69.49 |
| November 2017 | $62.66 | $70.01 |
| October 2017 | $62.45 | $70 |
| September 2017 | $58.88 | $66 |
| August 2017 | $56.58 | $63.42 |
| July 2017 | $56.44 | $63.43 |
| June 2017 | $55.64 | $62.53 |
| May 2017 | $53.55 | $60.18 |
| April 2017 | $52.43 | $59.09 |
| March 2017 | $51.21 | $57.71 |
| February 2017 | $52.26 | $58.90 |
| January 2017 | $45.58 | $51.51 |
| December 2016 | $46.10 | $52.09 |
| November 2016 | $45.34 | $51.24 |
| October 2016 | $39.62 | $44.91 |
| September 2016 | $40.34 | $45.73 |
| August 2016 | $39.39 | $44.65 |
| July 2016 | $37.78 | $42.93 |
| June 2016 | $35.27 | $40.08 |
| May 2016 | $37.46 | $42.56 |
| April 2016 | $33.80 | $38.50 |
| March 2016 | $36.43 | $41.50 |
| February 2016 | $34.74 | $39.58 |
| January 2016 | $33.66 | $38.45 |
| December 2015 | $36.80 | $42.04 |
| November 2015 | $37.79 | $43.17 |
| October 2015 | $39.03 | $44.69 |
| September 2015 | $35.68 | $40.86 |
| August 2015 | $34.72 | $39.75 |
| July 2015 | $31.32 | $35.93 |
| June 2015 | $29.88 | $34.28 |
| May 2015 | $32.34 | $37.10 |
| April 2015 | $33.34 | $38.32 |
| March 2015 | $32.40 | $37.24 |
| February 2015 | $32.74 | $37.63 |
| January 2015 | $29.76 | $34.26 |
| December 2014 | $30.55 | $35.17 |
| November 2014 | $30.47 | $35.08 |
| October 2014 | $26.73 | $30.84 |
| September 2014 | $26.91 | $31.05 |
| August 2014 | $28.64 | $33.04 |
| July 2014 | $26.74 | $30.89 |
| June 2014 | $27.60 | $31.88 |
| May 2014 | $25.46 | $29.41 |
| April 2014 | $24.37 | $28.19 |
| March 2014 | $23.72 | $27.44 |
| February 2014 | $22.62 | $26.17 |
| January 2014 | $20.42 | $23.67 |
| December 2013 | $20.16 | $23.36 |
| November 2013 | $19.24 | $22.30 |
| October 2013 | $18.94 | $21.99 |
| September 2013 | $19.66 | $22.83 |
| August 2013 | $18.88 | $21.93 |
| July 2013 | $18.52 | $21.50 |
| June 2013 | $16.04 | $18.62 |
CDW
List: Contenders
Price: $133.29
Dividend Yield: 1.89%
Forward Dividend Yield: 1.89%
Payout Ratio: 30.39%
Dividend Per Share: 2.52 USD
Earnings Per Share: 8.32 USD
P/E Ratio: 16.27
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 742100
Ebitda: 221.6 millionMarket Capitalization: 17.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 7.96%
DGR5: 10.83%
DGR10: 26.28%