BMV · CDW · stock
CDW Corporation (CDW) stock price history
Every BMV trading session of CDW Corporation from Nov 9, 2020 to Sep 25, 2026: 1,479 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDW adjusted close, 2020 to 2026
- MX$4,443
- All time high, 2024
- MX$3,399
- 52 week high, MX$2,282 low
- 1,479
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CDW key facts
- CDW Corporation (CDW) closed at MX$2,400 on Sep 25, 2026 on BMV.
- CDW's all time high close is MX$4,443, set on Sep 26, 2024; its all time low close is MX$2,282 on Jun 23, 2026.
- CDW's 52 week range is MX$2,282 to MX$3,399.
- CDW returned -29.4% over the year to Sep 25, 2026 and -37.6% over five years.
- Since Nov 9, 2020 CDW returned -19%, -3.5% a year compounded.
- CDW's deepest drawdown was -48.6% from Oct 11, 2024 to Jun 23, 2026.
- DataCedar holds 1,479 daily sessions of CDW history from Nov 9, 2020 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
CDW price chart, 2020 to 2026
CDW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +5.2% |
| 6 months | -29.4% |
| Year to date | -29.4% |
| 1 year | -29.4% |
| 3 years | -24.6% |
| 5 years | -37.6% |
| 10 years | n/a |
| Since Nov 9, 2020 | -18.8% |
| Compound annual growth, 5.9 years | -3.5% |
CDW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,443 on Sep 26, 2024
- All time low close
- MX$2,282 on Jun 23, 2026
- 52 week high
- MX$3,399 on May 22, 2026
- 52 week low
- MX$2,282 on Jun 23, 2026
- Deepest drawdown
- -48.6% from Oct 11, 2024 to Jun 23, 2026, not yet recovered
- Best single session
- +21.2% on Jul 9, 2024
- Worst single session
- -29.0% on Jun 4, 2026
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2023, -18%
CDW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 9, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$3,398 | MX$3,399 | MX$2,282 | MX$2,400 | -29.4% | 83.8K | 184 |
| 2025 | MX$3,686 | MX$3,728 | MX$3,396 | MX$3,398 | -7.8% | 2.6K | 251 |
| 2024 | MX$3,185 | MX$4,443 | MX$3,185 | MX$3,686 | +15.7% | 2.5K | 251 |
| 2023 | MX$3,897 | MX$3,898 | MX$3,045 | MX$3,185 | -18.3% | 1.2K | 251 |
| 2022 | MX$3,895 | MX$3,897 | MX$3,895 | MX$3,897 | +0.1% | 0 | 252 |
| 2021 | MX$2,957 | MX$4,034 | MX$2,957 | MX$3,895 | +31.7% | 44.4K | 253 |
| 2020 | MX$2,957 | MX$2,957 | MX$2,929 | MX$2,957 | n/a | 443 | 37 |
CDW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,400 | -4.6% |
| August 2026 | MX$2,517 | +9.0% |
| July 2026 | MX$2,308 | -5.3% |
| June 2026 | MX$2,438 | -28.3% |
| May 2026 | MX$3,399 | +0.0% |
| April 2026 | MX$3,398 | 0.0% |
| March 2026 | MX$3,398 | 0.0% |
| February 2026 | MX$3,398 | +0.0% |
| January 2026 | MX$3,398 | 0.0% |
| December 2025 | MX$3,398 | 0.0% |
| November 2025 | MX$3,398 | +0.0% |
| October 2025 | MX$3,397 | 0.0% |
About the CDW data
Daily bars. 1,479 sessions from Nov 9, 2020 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CDW share price history
