CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	53.750	53.750	53.750	53.750	52.724	0
2025-05-12	47.030	53.900	47.030	53.750	52.724	3
2025-05-09	47.000	47.000	47.000	47.000	46.103	0
2025-05-08	47.000	47.000	47.000	47.000	46.103	0
2025-05-07	47.000	47.000	47.000	47.000	46.103	0
2025-05-06	47.000	47.000	47.000	47.000	46.103	11
2025-05-05	47.400	47.500	47.200	47.450	46.545	539
2025-05-02	42.600	42.600	42.600	42.600	41.787	0
2025-04-30	42.600	42.600	42.600	42.600	41.787	0
2025-04-29	42.600	42.600	42.600	42.600	41.787	0
2025-04-28	42.600	42.600	42.600	42.600	41.787	0
2025-04-25	42.600	42.600	42.600	42.600	41.787	0
2025-04-24	42.600	42.600	42.600	42.600	41.787	0
2025-04-23	42.600	42.600	42.600	42.600	41.787	0
2025-04-22	42.600	42.600	42.600	42.600	41.787	0
2025-04-17	42.600	42.600	42.600	42.600	41.787	0
2025-04-16	42.600	42.600	42.600	42.600	41.787	0
2025-04-15	42.600	42.600	42.600	42.600	41.787	0
2025-04-14	42.600	42.600	42.600	42.600	41.787	0
2025-04-11	42.600	42.600	42.600	42.600	41.787	2
2025-04-10	42.600	42.600	42.600	42.600	41.787	0
2025-04-09	42.600	42.600	42.600	42.600	41.787	0
2025-04-08	42.600	42.600	42.600	42.600	41.787	0
2025-04-07	42.600	42.600	42.600	42.600	41.787	0
2025-04-04	42.600	42.600	42.600	42.600	41.787	0
2025-04-03	42.600	42.600	42.600	42.600	41.787	10
2025-04-02	45.950	45.950	45.950	45.950	45.073	0
2025-04-01	45.950	45.950	45.950	45.950	45.073	0
2025-03-31	45.950	45.950	45.950	45.950	45.073	10
2025-03-28	47.460	47.460	47.460	47.460	46.554	0
2025-03-27	47.460	47.460	47.460	47.460	46.554	0
2025-03-26	47.460	47.460	47.460	47.460	46.554	0
2025-03-25	47.460	47.460	47.460	47.460	46.554	0
2025-03-24	47.460	47.460	47.460	47.460	46.554	0
2025-03-21	47.460	47.460	47.460	47.460	46.554	20
2025-03-20	47.850	47.850	47.850	47.850	46.937	0
2025-03-19	47.850	47.850	47.850	47.850	46.937	0
2025-03-18	47.850	47.850	47.850	47.850	46.937	0
2025-03-17	47.850	47.850	47.850	47.850	46.937	0
2025-03-14	47.850	47.850	47.850	47.850	46.937	0
2025-03-13	47.850	47.850	47.850	47.850	46.937	0
2025-03-12	47.850	47.850	47.850	47.850	46.937	0
2025-03-11	47.850	47.850	47.850	47.850	46.937	0
2025-03-10	47.850	47.850	47.850	47.850	46.937	0
2025-03-07	48.240	48.240	47.850	47.850	46.937	25
2025-03-06	49.760	49.760	49.760	49.760	48.811	0
2025-03-05	50.000	50.000	49.760	49.760	48.811	15
2025-02-28	55.560	55.560	55.560	55.560	54.500	1
2025-02-27	55.680	55.680	55.680	55.680	54.618	0
2025-02-26	55.680	55.680	55.680	55.680	54.618	0
2025-02-25	55.680	55.680	55.680	55.680	54.618	0
2025-02-24	55.680	55.680	55.680	55.680	54.618	0
2025-02-21	55.680	55.680	55.680	55.680	54.493	0
2025-02-20	55.680	55.680	55.680	55.680	54.493	0
2025-02-19	55.680	55.680	55.680	55.680	54.493	0
2025-02-18	55.680	55.680	55.680	55.680	54.493	0
2025-02-17	55.680	55.680	55.680	55.680	54.493	0
2025-02-14	55.680	55.680	55.680	55.680	54.493	0
2025-02-13	55.680	55.680	55.680	55.680	54.493	0
2025-02-12	55.680	55.680	55.680	55.680	54.493	0

← NewerPage 7 of 21 · 1,251 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.