CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.530	33.530	33.530	33.530	33.265	0
2026-04-27	33.530	33.530	33.530	33.530	33.265	0
2026-04-24	33.530	33.530	33.530	33.530	33.265	0
2026-04-23	33.530	33.530	33.530	33.530	33.265	0
2026-04-22	33.530	33.530	33.530	33.530	33.265	0
2026-04-20	33.530	33.530	33.530	33.530	33.265	18
2026-04-17	32.000	32.000	32.000	32.000	31.747	0
2026-04-16	32.000	32.000	32.000	32.000	31.747	0
2026-04-15	32.000	32.000	32.000	32.000	31.747	0
2026-04-14	32.000	32.000	32.000	32.000	31.747	0
2026-04-13	32.000	32.000	32.000	32.000	31.747	1
2026-04-10	31.200	31.200	31.200	31.200	30.954	0
2026-04-09	31.200	31.200	31.200	31.200	30.954	0
2026-04-08	31.200	31.200	31.200	31.200	30.954	0
2026-04-07	31.200	31.200	31.200	31.200	30.954	0
2026-04-06	31.200	31.200	31.200	31.200	30.954	0
2026-04-02	31.200	31.200	31.200	31.200	30.954	0
2026-04-01	31.200	31.200	31.200	31.200	30.954	2
2026-03-31	30.540	30.540	30.540	30.540	30.299	0
2026-03-30	30.540	30.540	30.540	30.540	30.299	0
2026-03-27	30.540	30.540	30.540	30.540	30.299	0
2026-03-26	30.540	30.540	30.540	30.540	30.299	0
2026-03-25	30.540	30.540	30.540	30.540	30.299	0
2026-03-24	30.540	30.540	30.540	30.540	30.299	0
2026-03-23	30.540	30.540	30.540	30.540	30.299	0
2026-03-20	30.540	30.540	30.540	30.540	30.299	0
2026-03-19	30.540	30.540	30.540	30.540	30.299	0
2026-03-18	30.540	30.540	30.540	30.540	30.299	1
2026-03-17	30.540	30.540	30.540	30.540	30.299	3
2026-03-16	32.000	32.000	32.000	32.000	31.747	0
2026-03-13	32.000	32.000	32.000	32.000	31.747	0
2026-03-12	32.000	32.000	32.000	32.000	31.747	0
2026-03-11	32.000	32.000	32.000	32.000	31.747	0
2026-03-10	32.000	32.000	32.000	32.000	31.747	0
2026-03-09	32.000	32.000	32.000	32.000	31.747	0
2026-03-06	32.000	32.000	32.000	32.000	31.747	0
2026-03-05	32.000	32.000	32.000	32.000	31.747	0
2026-03-04	32.000	32.000	32.000	32.000	31.747	1
2026-03-03	31.170	31.170	31.170	31.170	30.924	0
2026-03-02	31.170	31.170	31.170	31.170	30.924	8,600
2026-02-27	32.070	32.070	32.070	32.070	31.817	0
2026-02-26	32.270	32.430	31.080	32.070	31.817	9,605
2026-02-25	35.580	35.580	35.580	35.580	35.299	0
2026-02-24	35.580	35.580	35.580	35.580	35.299	0
2026-02-23	35.580	35.580	35.580	35.580	35.186	0
2026-02-20	35.580	35.580	35.580	35.580	35.186	1
2026-02-19	35.580	35.580	35.580	35.580	35.186	0
2026-02-18	35.580	35.580	35.580	35.580	35.186	0
2026-02-13	35.580	35.580	35.580	35.580	35.186	0
2026-02-12	35.580	35.580	35.580	35.580	35.186	0
2026-02-11	35.580	35.580	35.580	35.580	35.186	0
2026-02-10	35.580	35.580	35.580	35.580	35.186	0
2026-02-09	35.580	35.580	35.580	35.580	35.186	0
2026-02-06	35.580	35.580	35.580	35.580	35.186	0
2026-02-05	35.580	35.580	35.580	35.580	35.186	0
2026-02-04	35.580	35.580	35.580	35.580	35.186	1
2026-02-03	33.180	33.180	33.180	33.180	32.813	0
2026-02-02	33.180	33.180	33.180	33.180	32.813	0
2026-01-30	33.180	33.180	33.180	33.180	32.813	100
2026-01-29	33.610	33.610	33.610	33.610	33.238	0

← NewerPage 3 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.