CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.500	35.500	35.500	35.500	35.385	0
2026-07-22	35.500	35.500	35.500	35.500	35.385	0
2026-07-21	35.500	35.500	35.500	35.500	35.385	0
2026-07-20	35.500	35.500	35.500	35.500	35.385	0
2026-07-17	35.500	35.500	35.500	35.500	35.385	0
2026-07-16	35.500	35.500	35.500	35.500	35.385	0
2026-07-15	35.500	35.500	35.500	35.500	35.385	0
2026-07-14	35.500	35.500	35.500	35.500	35.385	0
2026-07-13	35.500	35.500	35.500	35.500	35.385	0
2026-07-10	35.500	35.500	35.500	35.500	35.385	0
2026-07-09	35.500	35.500	35.500	35.500	35.385	0
2026-07-08	35.500	35.500	35.500	35.500	35.385	5
2026-07-07	35.100	35.100	35.100	35.100	34.987	1
2026-07-06	34.050	34.050	34.050	34.050	33.940	0
2026-07-03	34.050	34.050	34.050	34.050	33.940	0
2026-07-02	34.050	34.050	34.050	34.050	33.940	0
2026-07-01	34.050	34.050	34.050	34.050	33.940	0
2026-06-30	34.050	34.050	34.050	34.050	33.940	0
2026-06-29	34.050	34.050	34.050	34.050	33.940	0
2026-06-26	34.050	34.050	34.050	34.050	33.940	5
2026-06-25	34.140	34.140	34.140	34.140	34.030	2
2026-06-24	33.030	33.030	33.030	33.030	32.923	0
2026-06-23	33.030	33.030	33.030	33.030	32.923	0
2026-06-22	33.030	33.030	33.030	33.030	32.923	0
2026-06-19	33.030	33.030	33.030	33.030	32.923	0
2026-06-18	33.030	33.030	33.030	33.030	32.923	2
2026-06-17	33.660	33.660	33.660	33.660	33.551	0
2026-06-16	33.660	33.660	33.660	33.660	33.551	0
2026-06-15	34.420	34.420	33.660	33.660	33.551	65
2026-06-12	34.200	34.200	34.200	34.200	34.090	0
2026-06-11	34.200	34.200	34.200	34.200	34.090	0
2026-06-10	34.200	34.200	34.200	34.200	34.090	0
2026-06-09	34.200	34.200	34.200	34.200	34.090	0
2026-06-08	34.200	34.200	34.200	34.200	34.090	0
2026-06-05	34.200	34.200	34.200	34.200	34.090	10
2026-06-03	34.800	34.800	34.800	34.800	34.688	112
2026-06-02	34.710	34.960	34.630	34.960	34.847	123
2026-06-01	33.010	34.770	33.010	34.770	34.658	12
2026-05-29	24.240	24.240	24.240	24.240	24.162	0
2026-05-28	24.240	24.240	24.240	24.240	24.162	0
2026-05-27	24.240	24.240	24.240	24.240	24.162	0
2026-05-26	24.240	24.240	24.240	24.240	24.162	0
2026-05-25	24.240	24.240	24.240	24.240	24.162	0
2026-05-22	24.240	24.240	24.240	24.240	24.162	0
2026-05-21	24.240	24.240	24.240	24.240	24.049	0
2026-05-20	24.240	24.240	24.240	24.240	24.049	0
2026-05-19	24.240	24.240	24.240	24.240	24.049	0
2026-05-18	24.240	24.240	24.240	24.240	24.049	0
2026-05-15	24.240	24.240	24.240	24.240	24.049	0
2026-05-14	24.240	24.240	24.240	24.240	24.049	0
2026-05-13	24.240	24.240	24.240	24.240	24.049	0
2026-05-12	24.660	24.660	24.240	24.240	24.049	26
2026-05-11	25.350	25.350	25.350	25.350	25.150	5
2026-05-08	25.980	25.980	25.980	25.980	25.775	1
2026-05-07	26.590	26.590	26.590	26.590	26.380	0
2026-05-06	26.880	26.880	26.590	26.590	26.380	23
2026-05-05	33.530	33.530	33.530	33.530	33.265	0
2026-05-04	33.530	33.530	33.530	33.530	33.265	0
2026-04-30	33.530	33.530	33.530	33.530	33.265	0
2026-04-29	33.530	33.530	33.530	33.530	33.265	0

← NewerPage 2 of 21 · 1,247 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.