CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	53.000	53.000	53.000	53.000	51.442	0
2023-11-28	53.000	53.000	53.000	53.000	51.442	0
2023-11-27	53.000	53.000	53.000	53.000	51.442	0
2023-11-24	53.000	53.000	53.000	53.000	51.442	0
2023-11-23	53.000	53.000	53.000	53.000	51.442	0
2023-11-22	53.000	53.000	53.000	53.000	51.337	0
2023-11-21	53.000	53.000	53.000	53.000	51.337	0
2023-11-20	53.000	53.000	53.000	53.000	51.337	0
2023-11-17	53.000	53.000	53.000	53.000	51.337	0
2023-11-16	53.000	53.000	53.000	53.000	51.337	0
2023-11-14	53.000	53.000	53.000	53.000	51.337	1
2023-11-13	52.220	52.250	51.950	52.250	50.611	201
2023-11-10	49.000	49.000	49.000	49.000	47.463	0
2023-11-09	49.000	49.000	49.000	49.000	47.463	0
2023-11-08	49.000	49.000	49.000	49.000	47.463	0
2023-11-07	49.000	49.000	49.000	49.000	47.463	0
2023-11-06	49.000	49.000	49.000	49.000	47.463	0
2023-11-03	49.000	49.000	49.000	49.000	47.463	0
2023-11-01	49.000	49.000	49.000	49.000	47.463	200
2023-10-31	49.310	49.310	49.310	49.310	47.763	0
2023-10-30	49.310	49.310	49.310	49.310	47.763	100
2023-10-27	49.900	49.900	49.900	49.900	48.335	0
2023-10-26	49.900	49.900	49.900	49.900	48.335	100
2023-10-25	50.450	50.450	50.450	50.450	48.867	100
2023-10-24	50.200	50.200	50.200	50.200	48.625	0
2023-10-23	50.200	50.200	50.200	50.200	48.625	100
2023-10-20	52.660	52.660	52.660	52.660	51.008	0
2023-10-19	52.660	52.660	52.660	52.660	51.008	0
2023-10-18	52.660	52.660	52.660	52.660	51.008	0
2023-10-17	52.660	52.660	52.660	52.660	51.008	1
2023-10-16	52.680	52.680	52.680	52.680	51.027	0
2023-10-13	52.680	52.680	52.680	52.680	51.027	100
2023-10-11	53.300	53.300	53.300	53.300	51.628	0
2023-10-10	53.300	53.300	53.300	53.300	51.628	100
2023-10-09	52.450	52.450	52.450	52.450	50.805	0
2023-10-06	52.450	52.450	52.450	52.450	50.805	0
2023-10-05	52.450	52.450	52.450	52.450	50.805	0
2023-10-04	52.450	52.450	52.450	52.450	50.805	100
2023-10-03	50.950	50.950	50.950	50.950	49.352	0
2023-10-02	50.950	50.950	50.950	50.950	49.352	0
2023-09-29	50.950	50.950	50.950	50.950	49.352	0
2023-09-28	50.950	50.950	50.950	50.950	49.352	0
2023-09-27	50.950	50.950	50.950	50.950	49.352	0
2023-09-26	50.950	50.950	50.950	50.950	49.352	0
2023-09-25	50.950	50.950	50.950	50.950	49.352	0
2023-09-22	50.950	50.950	50.950	50.950	49.352	0
2023-09-21	50.950	50.950	50.950	50.950	49.352	0
2023-09-20	50.950	50.950	50.950	50.950	49.352	100
2023-09-19	50.500	50.500	50.500	50.500	48.916	0
2023-09-18	50.500	50.500	50.500	50.500	48.916	2
2023-09-15	51.850	51.850	51.850	51.850	50.223	0
2023-09-14	51.850	51.850	51.850	51.850	50.223	0
2023-09-13	51.850	51.850	51.850	51.850	50.223	0
2023-09-12	51.850	51.850	51.850	51.850	50.223	1
2023-09-11	52.800	52.800	52.800	52.800	51.144	0
2023-09-08	53.400	53.400	52.800	52.800	51.144	202
2023-09-06	44.090	44.090	44.090	44.090	42.707	0
2023-09-05	44.090	44.090	44.090	44.090	42.707	0
2023-09-04	44.090	44.090	44.090	44.090	42.707	0
2023-09-01	44.090	44.090	44.090	44.090	42.707	0

← NewerPage 13 of 21 · 1,246 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.