CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 225.17 | 225.96 | 222.84 | 225.19 | 217.04 | 1,171,700 |
| 2024-08-21 | 222.16 | 225.29 | 221.53 | 224.94 | 216.80 | 546,000 |
| 2024-08-20 | 218.27 | 223.00 | 218.17 | 221.15 | 213.14 | 1,062,700 |
| 2024-08-19 | 223.46 | 224.84 | 217.60 | 219.20 | 211.26 | 630,800 |
| 2024-08-16 | 221.71 | 223.50 | 221.12 | 222.76 | 214.70 | 2,287,000 |
| 2024-08-15 | 217.64 | 222.78 | 217.64 | 221.87 | 213.84 | 1,532,400 |
| 2024-08-14 | 216.55 | 217.10 | 214.08 | 216.68 | 208.84 | 1,091,600 |
| 2024-08-13 | 213.20 | 216.95 | 212.49 | 215.90 | 208.08 | 501,100 |
| 2024-08-12 | 213.54 | 213.58 | 211.05 | 212.10 | 204.42 | 713,800 |
| 2024-08-09 | 212.00 | 213.98 | 210.76 | 213.73 | 205.99 | 567,400 |
| 2024-08-08 | 209.75 | 212.81 | 209.01 | 212.31 | 204.62 | 758,200 |
| 2024-08-07 | 209.71 | 213.78 | 208.65 | 208.99 | 201.42 | 967,200 |
| 2024-08-06 | 207.66 | 213.70 | 207.09 | 208.45 | 200.90 | 1,082,400 |
| 2024-08-05 | 212.08 | 212.08 | 205.92 | 206.67 | 199.19 | 1,354,800 |
| 2024-08-02 | 214.41 | 214.41 | 207.60 | 209.85 | 202.25 | 1,443,300 |
| 2024-08-01 | 216.15 | 218.74 | 210.50 | 213.59 | 205.86 | 1,603,600 |
| 2024-07-31 | 221.50 | 223.93 | 216.47 | 218.11 | 210.21 | 1,924,800 |
| 2024-07-30 | 232.57 | 237.48 | 229.69 | 232.47 | 224.05 | 1,472,000 |
| 2024-07-29 | 229.63 | 232.91 | 228.73 | 231.39 | 223.01 | 758,800 |
| 2024-07-26 | 230.23 | 231.52 | 227.16 | 229.74 | 221.42 | 988,600 |
| 2024-07-25 | 230.60 | 233.16 | 228.46 | 228.62 | 220.34 | 642,200 |
| 2024-07-24 | 229.54 | 230.64 | 226.42 | 229.21 | 220.91 | 1,007,200 |
| 2024-07-23 | 230.77 | 232.22 | 229.96 | 230.15 | 221.82 | 417,900 |
| 2024-07-22 | 230.84 | 232.85 | 229.35 | 232.52 | 224.10 | 512,200 |
| 2024-07-19 | 234.73 | 235.27 | 228.29 | 228.84 | 220.56 | 645,200 |
| 2024-07-18 | 236.52 | 239.48 | 232.45 | 233.70 | 225.24 | 610,500 |
| 2024-07-17 | 237.34 | 239.17 | 236.50 | 236.98 | 228.40 | 1,041,600 |
| 2024-07-16 | 232.77 | 241.26 | 232.77 | 239.84 | 231.16 | 1,025,400 |
| 2024-07-15 | 229.33 | 234.22 | 228.71 | 232.77 | 224.34 | 824,900 |
| 2024-07-12 | 225.00 | 230.01 | 224.03 | 228.50 | 220.23 | 939,400 |
| 2024-07-11 | 219.00 | 224.27 | 218.76 | 223.82 | 215.72 | 1,006,100 |
| 2024-07-10 | 215.20 | 218.97 | 213.64 | 218.87 | 210.95 | 1,166,800 |
| 2024-07-09 | 216.54 | 216.91 | 214.21 | 214.80 | 207.02 | 969,800 |
| 2024-07-08 | 216.60 | 217.93 | 214.61 | 216.87 | 209.02 | 1,017,500 |
| 2024-07-05 | 217.57 | 217.91 | 214.56 | 216.30 | 208.47 | 753,700 |
| 2024-07-03 | 219.62 | 219.99 | 216.56 | 218.11 | 210.21 | 646,100 |
| 2024-07-02 | 218.66 | 219.44 | 217.10 | 219.12 | 211.19 | 971,700 |
| 2024-07-01 | 224.42 | 224.79 | 218.22 | 219.19 | 211.25 | 935,300 |
| 2024-06-28 | 224.40 | 225.89 | 223.50 | 223.84 | 215.74 | 2,054,200 |
| 2024-06-27 | 222.37 | 224.81 | 222.31 | 224.06 | 215.95 | 1,164,300 |
| 2024-06-26 | 224.37 | 225.05 | 221.41 | 223.13 | 215.05 | 1,062,800 |
| 2024-06-25 | 231.86 | 231.86 | 224.40 | 224.62 | 216.49 | 1,109,400 |
| 2024-06-24 | 233.78 | 236.45 | 231.47 | 231.61 | 223.22 | 707,300 |
| 2024-06-21 | 234.54 | 235.91 | 231.12 | 235.49 | 226.96 | 2,324,200 |
| 2024-06-20 | 230.87 | 232.52 | 229.69 | 231.93 | 223.53 | 849,600 |
| 2024-06-18 | 226.87 | 230.96 | 226.54 | 230.55 | 222.20 | 1,255,200 |
| 2024-06-17 | 223.59 | 227.65 | 223.19 | 226.35 | 218.16 | 809,100 |
| 2024-06-14 | 223.59 | 224.49 | 221.06 | 223.19 | 215.11 | 578,000 |
| 2024-06-13 | 224.57 | 225.44 | 223.13 | 225.10 | 216.95 | 557,500 |
| 2024-06-12 | 226.08 | 226.56 | 223.59 | 226.30 | 218.11 | 716,500 |
| 2024-06-11 | 223.72 | 224.44 | 221.89 | 224.36 | 216.24 | 637,500 |
| 2024-06-10 | 222.65 | 224.14 | 221.64 | 223.90 | 215.79 | 611,900 |
| 2024-06-07 | 223.27 | 225.48 | 222.59 | 224.24 | 216.12 | 819,800 |
| 2024-06-06 | 222.93 | 223.49 | 221.23 | 221.81 | 213.78 | 949,500 |
| 2024-06-05 | 222.25 | 223.41 | 221.06 | 222.93 | 214.86 | 839,300 |
| 2024-06-04 | 221.76 | 223.21 | 221.34 | 221.91 | 213.88 | 584,300 |
| 2024-06-03 | 223.52 | 224.52 | 219.33 | 223.49 | 215.40 | 826,600 |
| 2024-05-31 | 222.48 | 224.65 | 220.17 | 223.62 | 215.52 | 1,426,100 |
| 2024-05-30 | 220.26 | 224.12 | 219.85 | 222.84 | 214.77 | 860,600 |
| 2024-05-29 | 223.73 | 224.44 | 220.29 | 220.71 | 212.72 | 1,347,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.6300 USD |
| 2026-05-22 | 0.6300 USD |
| 2026-02-25 | 0.6300 USD |
| 2025-11-25 | 0.6300 USD |
| 2025-08-25 | 0.6250 USD |
| 2025-05-23 | 0.6250 USD |
| 2025-02-25 | 0.6250 USD |
| 2024-11-25 | 0.6250 USD |
| 2024-08-26 | 0.6200 USD |
| 2024-05-23 | 0.6200 USD |
| 2024-02-23 | 0.6200 USD |
| 2023-11-22 | 0.6200 USD |
| 2023-08-24 | 0.5900 USD |
| 2023-05-24 | 0.5900 USD |
| 2023-02-23 | 0.5900 USD |
| 2022-11-23 | 0.5900 USD |
| 2022-08-24 | 0.5000 USD |
| 2022-05-24 | 0.5000 USD |
| 2022-02-24 | 0.5000 USD |
| 2021-11-23 | 0.5000 USD |
| 2021-08-24 | 0.4000 USD |
| 2021-05-24 | 0.4000 USD |
| 2021-02-24 | 0.4000 USD |
| 2020-11-24 | 0.4000 USD |
| 2020-08-24 | 0.3800 USD |
| 2020-05-21 | 0.3800 USD |
| 2020-02-24 | 0.3800 USD |
| 2019-11-22 | 0.3800 USD |
| 2019-08-23 | 0.2950 USD |
| 2019-05-23 | 0.2950 USD |
| 2019-02-22 | 0.2950 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.