CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 247.11 | 248.86 | 246.25 | 247.32 | 237.74 | 691,100 |
| 2024-02-29 | 246.64 | 247.47 | 243.99 | 246.21 | 236.67 | 809,600 |
| 2024-02-28 | 243.70 | 245.91 | 243.48 | 244.91 | 235.42 | 399,100 |
| 2024-02-27 | 246.49 | 246.49 | 243.58 | 244.27 | 234.81 | 407,600 |
| 2024-02-26 | 247.14 | 248.18 | 245.27 | 246.23 | 236.69 | 449,700 |
| 2024-02-23 | 247.05 | 248.05 | 245.36 | 247.11 | 237.54 | 463,400 |
| 2024-02-22 | 244.52 | 248.08 | 244.32 | 247.56 | 237.38 | 698,600 |
| 2024-02-21 | 241.18 | 241.72 | 238.82 | 241.34 | 231.41 | 534,000 |
| 2024-02-20 | 239.61 | 242.47 | 238.36 | 241.79 | 231.84 | 641,400 |
| 2024-02-16 | 243.61 | 244.11 | 240.54 | 241.37 | 231.44 | 859,700 |
| 2024-02-15 | 240.35 | 243.51 | 240.32 | 242.75 | 232.76 | 520,600 |
| 2024-02-14 | 239.18 | 240.72 | 236.58 | 239.48 | 229.63 | 970,200 |
| 2024-02-13 | 236.75 | 238.78 | 235.04 | 237.47 | 227.70 | 986,400 |
| 2024-02-12 | 244.95 | 246.04 | 241.79 | 242.00 | 232.04 | 690,200 |
| 2024-02-09 | 244.30 | 245.41 | 241.49 | 245.23 | 235.14 | 884,800 |
| 2024-02-08 | 237.60 | 244.76 | 237.07 | 243.96 | 233.92 | 1,089,400 |
| 2024-02-07 | 234.84 | 247.63 | 233.69 | 237.60 | 227.83 | 2,023,700 |
| 2024-02-06 | 230.85 | 231.82 | 229.39 | 230.50 | 221.02 | 761,100 |
| 2024-02-05 | 231.18 | 231.94 | 229.18 | 230.73 | 221.24 | 599,700 |
| 2024-02-02 | 228.69 | 233.46 | 228.05 | 232.66 | 223.09 | 697,500 |
| 2024-02-01 | 227.56 | 230.19 | 225.38 | 230.08 | 220.61 | 651,100 |
| 2024-01-31 | 229.48 | 230.27 | 226.06 | 226.72 | 217.39 | 1,083,100 |
| 2024-01-30 | 229.64 | 231.81 | 229.12 | 230.22 | 220.75 | 625,900 |
| 2024-01-29 | 229.07 | 229.37 | 226.62 | 229.11 | 219.68 | 532,900 |
| 2024-01-26 | 229.00 | 229.79 | 228.03 | 229.69 | 220.24 | 641,500 |
| 2024-01-25 | 228.00 | 229.52 | 227.61 | 228.99 | 219.57 | 696,600 |
| 2024-01-24 | 225.54 | 228.08 | 224.65 | 226.33 | 217.02 | 575,300 |
| 2024-01-23 | 227.95 | 228.00 | 224.51 | 224.81 | 215.56 | 586,500 |
| 2024-01-22 | 227.50 | 228.28 | 226.63 | 226.91 | 217.57 | 563,600 |
| 2024-01-19 | 225.74 | 227.01 | 224.80 | 226.46 | 217.14 | 615,900 |
| 2024-01-18 | 220.20 | 225.27 | 219.83 | 225.03 | 215.77 | 731,000 |
| 2024-01-17 | 220.14 | 220.45 | 218.73 | 219.07 | 210.06 | 526,500 |
| 2024-01-16 | 218.68 | 221.08 | 217.68 | 220.72 | 211.64 | 567,600 |
| 2024-01-12 | 222.06 | 222.82 | 218.55 | 219.14 | 210.12 | 779,600 |
| 2024-01-11 | 220.27 | 221.39 | 218.80 | 221.17 | 212.07 | 522,800 |
| 2024-01-10 | 218.13 | 220.99 | 218.13 | 220.27 | 211.21 | 985,200 |
| 2024-01-09 | 215.80 | 218.26 | 215.03 | 218.18 | 209.20 | 881,900 |
| 2024-01-08 | 214.05 | 218.60 | 212.72 | 218.21 | 209.23 | 966,100 |
| 2024-01-05 | 214.51 | 215.45 | 213.15 | 214.04 | 205.23 | 1,080,000 |
| 2024-01-04 | 216.62 | 216.99 | 214.99 | 215.08 | 206.23 | 911,400 |
| 2024-01-03 | 220.10 | 220.43 | 217.29 | 217.30 | 208.36 | 795,400 |
| 2024-01-02 | 226.18 | 226.40 | 219.78 | 220.67 | 211.59 | 999,700 |
| 2023-12-29 | 228.56 | 229.31 | 226.62 | 227.32 | 217.97 | 564,200 |
| 2023-12-28 | 229.16 | 229.20 | 227.57 | 228.70 | 219.29 | 381,300 |
| 2023-12-27 | 229.21 | 229.42 | 227.91 | 228.55 | 219.15 | 565,000 |
| 2023-12-26 | 227.30 | 228.83 | 226.10 | 228.73 | 219.32 | 468,400 |
| 2023-12-22 | 226.54 | 226.85 | 225.17 | 226.63 | 217.31 | 524,300 |
| 2023-12-21 | 223.74 | 225.29 | 222.76 | 225.10 | 215.84 | 526,700 |
| 2023-12-20 | 223.61 | 226.66 | 222.30 | 222.41 | 213.26 | 758,000 |
| 2023-12-19 | 223.70 | 224.40 | 222.09 | 223.95 | 214.74 | 823,500 |
| 2023-12-18 | 225.00 | 226.66 | 222.40 | 223.69 | 214.49 | 879,400 |
| 2023-12-15 | 220.46 | 223.45 | 219.83 | 223.23 | 214.05 | 9,574,000 |
| 2023-12-14 | 219.79 | 222.50 | 218.19 | 220.44 | 211.37 | 1,622,200 |
| 2023-12-13 | 217.62 | 220.05 | 216.95 | 218.02 | 209.05 | 962,700 |
| 2023-12-12 | 214.65 | 219.32 | 214.02 | 217.62 | 208.67 | 940,700 |
| 2023-12-11 | 215.23 | 219.70 | 215.23 | 215.72 | 206.85 | 1,109,100 |
| 2023-12-08 | 211.63 | 213.62 | 210.06 | 213.19 | 204.42 | 497,300 |
| 2023-12-07 | 211.81 | 213.33 | 210.74 | 212.58 | 203.83 | 807,100 |
| 2023-12-06 | 211.59 | 211.98 | 208.86 | 209.59 | 200.97 | 670,500 |
| 2023-12-05 | 212.00 | 212.11 | 208.97 | 210.41 | 201.75 | 481,400 |
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.