CDW Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 21 |
| 2026-10-14 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 0 |
| 2026-10-13 | 37.700 | 37.800 | 37.700 | 37.800 | 37.800 | 4 |
| 2026-10-12 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-09 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-08 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-07 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-06 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-05 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-02 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 0 |
| 2026-10-01 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 1 |
| 2026-09-30 | 33.840 | 33.840 | 33.840 | 33.840 | 33.840 | 0 |
| 2026-09-29 | 33.840 | 33.840 | 33.840 | 33.840 | 33.840 | 0 |
| 2026-09-28 | 33.840 | 33.840 | 33.840 | 33.840 | 33.840 | 1 |
| 2026-09-25 | 36.240 | 36.240 | 36.240 | 36.240 | 36.240 | 1 |
| 2026-09-24 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 0 |
| 2026-09-23 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 0 |
| 2026-09-22 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 0 |
| 2026-09-21 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 0 |
| 2026-09-18 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 1 |
| 2026-09-17 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1 |
| 2026-09-16 | 34.000 | 39.120 | 34.000 | 38.680 | 38.680 | 170 |
| 2026-09-15 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-14 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-11 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-10 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-09 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-08 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-07 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-04 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-03 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-02 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-09-01 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-31 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-28 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-27 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-26 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-25 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-24 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 0 |
| 2026-08-21 | 34.930 | 34.930 | 34.930 | 34.930 | 34.817 | 0 |
| 2026-08-20 | 34.930 | 34.930 | 34.930 | 34.930 | 34.817 | 16 |
| 2026-08-19 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-18 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 1 |
| 2026-08-17 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-14 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-13 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 5 |
| 2026-08-12 | 34.920 | 34.920 | 34.920 | 34.920 | 34.807 | 0 |
| 2026-08-11 | 34.920 | 34.920 | 34.920 | 34.920 | 34.807 | 2 |
| 2026-08-10 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-07 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 5 |
| 2026-08-06 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-05 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-04 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-08-03 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-07-31 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-07-30 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-07-29 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-07-28 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-07-27 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
| 2026-07-24 | 35.500 | 35.500 | 35.500 | 35.500 | 35.385 | 0 |
Page 1 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.