CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	55.680	55.680	55.680	55.680	54.493	0
2025-02-10	55.680	55.680	55.680	55.680	54.493	1
2025-02-07	58.680	58.680	58.680	58.680	57.429	0
2025-02-06	58.680	58.680	58.680	58.680	57.429	11
2025-02-05	59.090	60.870	59.090	60.870	59.572	38
2025-02-04	56.500	56.500	56.500	56.500	55.295	0
2025-02-03	56.500	56.500	56.500	56.500	55.295	0
2025-01-31	56.500	56.500	56.500	56.500	55.295	0
2025-01-30	56.500	56.500	56.500	56.500	55.295	0
2025-01-29	56.500	56.500	56.500	56.500	55.295	0
2025-01-28	56.500	56.500	56.500	56.500	55.295	0
2025-01-27	56.500	56.500	56.500	56.500	55.295	0
2025-01-24	56.500	56.500	56.500	56.500	55.295	0
2025-01-23	56.500	56.500	56.500	56.500	55.295	0
2025-01-22	56.500	56.500	56.500	56.500	55.295	0
2025-01-21	56.500	56.500	56.500	56.500	55.295	0
2025-01-20	56.500	56.500	56.500	56.500	55.295	0
2025-01-17	56.500	56.500	56.500	56.500	55.295	0
2025-01-16	56.500	56.500	56.500	56.500	55.295	0
2025-01-15	56.500	56.500	56.500	56.500	55.295	1
2025-01-14	56.310	56.310	56.310	56.310	55.109	1
2025-01-13	54.420	54.420	54.420	54.420	53.259	0
2025-01-10	54.420	54.420	54.420	54.420	53.259	0
2025-01-09	54.420	54.420	54.420	54.420	53.259	0
2025-01-08	54.420	54.420	54.420	54.420	53.259	0
2025-01-07	54.420	54.420	54.420	54.420	53.259	0
2025-01-06	54.420	54.420	54.420	54.420	53.259	0
2025-01-03	54.420	54.420	54.420	54.420	53.259	0
2025-01-02	54.420	54.420	54.420	54.420	53.259	0
2024-12-30	54.420	54.420	54.420	54.420	53.259	0
2024-12-27	54.420	54.420	54.420	54.420	53.259	0
2024-12-26	54.420	54.420	54.420	54.420	53.259	8
2024-12-23	54.150	54.150	53.900	53.900	52.751	2
2024-12-20	54.450	54.450	54.450	54.450	53.289	0
2024-12-19	54.450	54.450	54.450	54.450	53.289	0
2024-12-18	54.450	54.450	54.450	54.450	53.289	14
2024-12-17	54.850	54.850	54.850	54.850	53.680	1
2024-12-16	56.040	56.040	56.040	56.040	54.845	0
2024-12-13	56.040	56.040	56.040	56.040	54.845	0
2024-12-12	56.040	56.040	56.040	56.040	54.845	0
2024-12-11	56.040	56.040	56.040	56.040	54.845	0
2024-12-10	56.040	56.040	56.040	56.040	54.845	2
2024-12-09	54.700	54.700	54.700	54.700	53.533	0
2024-12-06	54.700	54.700	54.700	54.700	53.533	2
2024-12-05	53.600	53.600	53.600	53.600	52.457	0
2024-12-04	54.700	54.700	53.600	53.600	52.457	412
2024-12-03	54.600	54.600	54.600	54.600	53.436	400
2024-12-02	51.950	51.950	51.950	51.950	50.842	0
2024-11-29	51.950	51.950	51.950	51.950	50.842	0
2024-11-28	51.950	51.950	51.950	51.950	50.842	0
2024-11-27	51.950	51.950	51.950	51.950	50.842	0
2024-11-26	51.950	51.950	51.950	51.950	50.842	0
2024-11-25	51.950	51.950	51.950	51.950	50.842	0
2024-11-22	51.950	51.950	51.950	51.950	50.842	0
2024-11-21	51.950	51.950	51.950	51.950	50.713	0
2024-11-19	51.950	51.950	51.950	51.950	50.713	0
2024-11-18	51.950	51.950	51.950	51.950	50.713	15
2024-11-14	56.400	56.400	56.400	56.400	55.057	0
2024-11-13	56.400	56.400	56.400	56.400	55.057	0
2024-11-12	56.400	56.400	56.400	56.400	55.057	0

← NewerPage 8 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.