CDW Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	60.990	60.990	60.990	60.990	59.417	0
2024-05-23	60.990	60.990	60.990	60.990	59.417	0
2024-05-22	59.220	60.990	59.220	60.990	59.303	5
2024-05-21	58.250	58.250	58.250	58.250	56.639	0
2024-05-20	57.910	58.250	57.910	58.250	56.639	180
2024-05-17	56.030	56.030	56.030	56.030	54.480	0
2024-05-16	56.030	56.030	56.030	56.030	54.480	0
2024-05-15	56.030	56.030	56.030	56.030	54.480	0
2024-05-14	56.030	56.030	56.030	56.030	54.480	0
2024-05-13	56.030	56.030	56.030	56.030	54.480	0
2024-05-10	56.030	56.030	56.030	56.030	54.480	0
2024-05-09	56.030	56.030	56.030	56.030	54.480	0
2024-05-08	55.980	56.030	55.980	56.030	54.480	277
2024-05-07	56.150	56.150	56.150	56.150	54.597	6
2024-05-06	55.860	55.860	55.860	55.860	54.315	0
2024-05-03	55.510	55.860	55.510	55.860	54.315	562
2024-05-02	62.900	62.900	62.900	62.900	61.160	0
2024-04-30	62.900	62.900	62.900	62.900	61.160	0
2024-04-29	62.900	62.900	62.900	62.900	61.160	0
2024-04-26	62.900	62.900	62.900	62.900	61.160	0
2024-04-25	62.900	62.900	62.900	62.900	61.160	80
2024-04-24	63.200	63.200	63.200	63.200	61.452	0
2024-04-23	63.200	63.200	63.200	63.200	61.452	0
2024-04-22	63.200	63.200	63.200	63.200	61.452	0
2024-04-19	63.200	63.200	63.200	63.200	61.452	0
2024-04-18	63.200	63.200	63.200	63.200	61.452	0
2024-04-17	63.200	63.200	63.200	63.200	61.452	0
2024-04-16	63.200	63.200	63.200	63.200	61.452	0
2024-04-15	63.200	63.200	63.200	63.200	61.452	160
2024-04-12	62.940	62.940	62.940	62.940	61.199	0
2024-04-11	62.940	62.940	62.940	62.940	61.199	0
2024-04-10	62.940	62.940	62.940	62.940	61.199	1
2024-04-09	64.280	64.280	64.280	64.280	62.502	0
2024-04-08	64.280	64.280	64.280	64.280	62.502	0
2024-04-05	64.280	64.280	64.280	64.280	62.502	0
2024-04-04	64.280	64.280	64.280	64.280	62.502	0
2024-04-03	64.280	64.280	64.280	64.280	62.502	80
2024-04-02	64.080	64.080	64.080	64.080	62.307	0
2024-04-01	64.080	64.080	64.080	64.080	62.307	0
2024-03-28	64.080	64.080	64.080	64.080	62.307	100
2024-03-27	63.540	63.540	63.540	63.540	61.782	0
2024-03-26	61.440	63.900	61.440	63.540	61.782	86
2024-03-25	63.300	63.300	63.300	63.300	61.549	0
2024-03-22	63.300	63.300	63.300	63.300	61.549	0
2024-03-21	63.300	63.300	63.300	63.300	61.549	80
2024-03-20	62.350	62.350	62.350	62.350	60.625	0
2024-03-19	62.350	62.350	62.350	62.350	60.625	80
2024-03-18	61.200	61.200	61.200	61.200	59.507	0
2024-03-15	61.200	61.200	61.200	61.200	59.507	0
2024-03-14	61.200	61.200	61.200	61.200	59.507	0
2024-03-13	61.200	61.200	61.200	61.200	59.507	0
2024-03-12	61.200	61.200	61.200	61.200	59.507	0
2024-03-11	61.200	61.200	61.200	61.200	59.507	0
2024-03-08	61.200	61.200	61.200	61.200	59.507	0
2024-03-07	61.200	61.200	61.200	61.200	59.507	0
2024-03-06	61.200	61.200	61.200	61.200	59.507	4
2024-03-05	61.350	61.350	61.350	61.350	59.653	0
2024-03-04	61.350	61.350	61.350	61.350	59.653	0
2024-03-01	61.350	61.350	61.350	61.350	59.653	0
2024-02-29	61.350	61.350	61.350	61.350	59.653	85

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1122 USD
2026-05-22	0.1134 USD
2026-02-24	0.1137 USD
2025-11-24	0.1197 USD
2025-08-22	0.1177 USD
2025-05-23	0.1212 USD
2025-02-24	0.1275 USD
2024-11-22	0.1320 USD
2024-08-23	0.1224 USD
2024-05-23	0.1169 USD
2024-02-23	0.1081 USD
2023-11-23	0.1076 USD
2023-08-24	0.1419 USD
2023-05-24	0.1429 USD
2023-02-23	0.1546 USD
2022-11-23	0.1565 USD
2022-08-24	0.1279 USD
2022-05-24	0.1275 USD
2022-02-24	0.1256 USD
2021-11-23	0.1417 USD
2021-08-24	0.1044 USD
2021-05-24	0.1024 USD
2021-02-24	0.1118 USD
2020-11-24	0.1014 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.