CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	49.750	49.750	49.750	49.750	48.911	0
2025-08-05	49.750	49.750	49.750	49.750	48.911	0
2025-08-04	49.750	49.750	49.750	49.750	48.911	0
2025-08-01	49.750	49.750	49.750	49.750	48.911	0
2025-07-31	49.750	49.750	49.750	49.750	48.911	2
2025-07-30	49.990	49.990	49.990	49.990	49.147	0
2025-07-29	49.990	49.990	49.990	49.990	49.147	0
2025-07-28	49.990	49.990	49.990	49.990	49.147	0
2025-07-25	50.500	50.500	49.990	49.990	49.147	146
2025-07-24	49.700	49.700	49.700	49.700	48.862	36
2025-07-23	53.100	53.100	53.100	53.100	52.204	0
2025-07-22	53.100	53.100	53.100	53.100	52.204	0
2025-07-21	53.100	53.100	53.100	53.100	52.204	0
2025-07-18	53.100	53.100	53.100	53.100	52.204	0
2025-07-17	53.100	53.100	53.100	53.100	52.204	0
2025-07-16	53.100	53.100	53.100	53.100	52.204	0
2025-07-15	53.100	53.100	53.100	53.100	52.204	0
2025-07-14	53.100	53.100	53.100	53.100	52.204	1
2025-07-11	52.570	52.570	52.570	52.570	51.683	0
2025-07-10	52.570	52.570	52.570	52.570	51.683	0
2025-07-09	52.570	52.570	52.570	52.570	51.683	0
2025-07-08	52.570	52.570	52.570	52.570	51.683	0
2025-07-07	52.570	52.570	52.570	52.570	51.683	0
2025-07-04	52.570	52.570	52.570	52.570	51.683	0
2025-07-03	52.570	52.570	52.570	52.570	51.683	0
2025-07-02	52.570	52.570	52.570	52.570	51.683	0
2025-07-01	52.570	52.570	52.570	52.570	51.683	0
2025-06-30	52.570	52.570	52.570	52.570	51.683	0
2025-06-27	52.570	52.570	52.570	52.570	51.683	0
2025-06-26	52.570	52.570	52.570	52.570	51.683	0
2025-06-25	52.570	52.570	52.570	52.570	51.683	0
2025-06-24	52.570	52.570	52.570	52.570	51.683	0
2025-06-23	52.570	52.570	52.570	52.570	51.683	0
2025-06-20	52.570	52.570	52.570	52.570	51.683	0
2025-06-18	52.570	52.570	52.570	52.570	51.683	0
2025-06-17	52.570	52.570	52.570	52.570	51.683	0
2025-06-16	52.570	52.570	52.570	52.570	51.683	0
2025-06-13	52.570	52.570	52.570	52.570	51.683	0
2025-06-12	52.570	52.570	52.570	52.570	51.683	0
2025-06-11	52.570	52.570	52.570	52.570	51.683	0
2025-06-10	52.570	52.570	52.570	52.570	51.683	0
2025-06-09	52.570	52.570	52.570	52.570	51.683	0
2025-06-06	52.570	52.570	52.570	52.570	51.683	0
2025-06-05	52.570	52.570	52.570	52.570	51.683	0
2025-06-04	52.570	52.570	52.570	52.570	51.683	0
2025-06-03	52.570	52.570	52.570	52.570	51.683	0
2025-06-02	52.570	52.570	52.570	52.570	51.683	0
2025-05-30	52.570	52.570	52.570	52.570	51.683	0
2025-05-29	52.570	52.570	52.570	52.570	51.683	0
2025-05-28	52.570	52.570	52.570	52.570	51.683	1
2025-05-27	52.000	52.000	51.880	51.880	51.005	2
2025-05-26	53.750	53.750	53.750	53.750	52.843	0
2025-05-23	53.750	53.750	53.750	53.750	52.843	2
2025-05-22	53.750	53.750	53.750	53.750	52.724	0
2025-05-21	53.750	53.750	53.750	53.750	52.724	0
2025-05-20	53.750	53.750	53.750	53.750	52.724	1
2025-05-19	53.750	53.750	53.750	53.750	52.724	0
2025-05-16	53.750	53.750	53.750	53.750	52.724	0
2025-05-15	53.750	53.750	53.750	53.750	52.724	0
2025-05-14	53.750	53.750	53.750	53.750	52.724	0

← NewerPage 6 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.