CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	41.430	41.430	41.430	41.430	40.839	1
2025-10-28	42.280	42.280	42.280	42.280	41.677	0
2025-10-27	42.280	42.280	42.280	42.280	41.677	0
2025-10-24	42.280	42.280	42.280	42.280	41.677	0
2025-10-23	42.280	42.280	42.280	42.280	41.677	110
2025-10-22	40.400	40.400	40.400	40.400	39.824	0
2025-10-21	40.400	40.400	40.400	40.400	39.824	0
2025-10-20	40.400	40.400	40.400	40.400	39.824	0
2025-10-17	40.400	40.400	40.400	40.400	39.824	0
2025-10-16	40.560	40.560	40.400	40.400	39.824	37
2025-10-15	44.270	44.270	44.270	44.270	43.639	0
2025-10-14	44.270	44.270	44.270	44.270	43.639	0
2025-10-13	44.270	44.270	44.270	44.270	43.639	0
2025-10-10	44.270	44.270	44.270	44.270	43.639	0
2025-10-09	44.270	44.270	44.270	44.270	43.639	0
2025-10-08	44.270	44.270	44.270	44.270	43.639	0
2025-10-07	44.270	44.270	44.270	44.270	43.639	0
2025-10-06	44.270	44.270	44.270	44.270	43.639	0
2025-10-03	44.270	44.270	44.270	44.270	43.639	0
2025-10-02	44.270	44.270	44.270	44.270	43.639	0
2025-10-01	44.270	44.270	44.270	44.270	43.639	0
2025-09-30	44.270	44.270	44.270	44.270	43.639	0
2025-09-29	44.270	44.270	44.270	44.270	43.639	0
2025-09-26	44.270	44.270	44.270	44.270	43.639	0
2025-09-25	44.270	44.270	44.270	44.270	43.639	0
2025-09-24	44.270	44.270	44.270	44.270	43.639	0
2025-09-23	44.270	44.270	44.270	44.270	43.639	0
2025-09-22	44.270	44.270	44.270	44.270	43.639	1
2025-09-19	44.280	44.280	44.280	44.280	43.648	0
2025-09-18	44.280	44.280	44.280	44.280	43.648	0
2025-09-17	44.280	44.280	44.280	44.280	43.648	17
2025-09-16	45.650	45.650	45.650	45.650	44.999	0
2025-09-15	45.650	45.650	45.650	45.650	44.999	0
2025-09-12	45.650	45.650	45.650	45.650	44.999	0
2025-09-11	45.650	45.650	45.650	45.650	44.999	0
2025-09-10	45.650	45.650	45.650	45.650	44.999	0
2025-09-09	45.650	45.650	45.650	45.650	44.999	0
2025-09-08	45.650	45.650	45.650	45.650	44.999	1
2025-09-05	44.430	44.430	44.430	44.430	43.796	0
2025-09-04	44.430	44.430	44.430	44.430	43.796	0
2025-09-03	44.430	44.430	44.430	44.430	43.796	0
2025-09-02	44.430	44.430	44.430	44.430	43.796	1
2025-09-01	44.550	44.550	44.550	44.550	43.915	0
2025-08-29	44.550	44.550	44.550	44.550	43.915	0
2025-08-28	44.550	44.550	44.550	44.550	43.915	0
2025-08-27	44.550	44.550	44.550	44.550	43.915	0
2025-08-26	44.550	44.550	44.550	44.550	43.915	0
2025-08-25	44.550	44.550	44.550	44.550	43.915	0
2025-08-22	44.550	44.550	44.550	44.550	43.915	0
2025-08-21	44.550	44.550	44.550	44.550	43.799	0
2025-08-20	44.550	44.550	44.550	44.550	43.799	0
2025-08-19	44.550	44.550	44.550	44.550	43.799	0
2025-08-18	44.550	44.550	44.550	44.550	43.799	0
2025-08-15	44.550	44.550	44.550	44.550	43.799	0
2025-08-14	44.550	44.550	44.550	44.550	43.799	1
2025-08-13	44.800	44.800	44.800	44.800	44.044	3
2025-08-12	44.190	44.190	44.190	44.190	43.445	0
2025-08-11	44.040	44.190	44.040	44.190	43.445	2,098
2025-08-08	44.000	44.000	44.000	44.000	43.258	0
2025-08-07	44.150	44.150	44.000	44.000	43.258	21

← NewerPage 5 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.