CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	173.63	175.44	173.46	175.40	167.22	554,200
2023-06-12	170.59	173.63	170.04	173.27	165.19	499,000
2023-06-09	170.86	172.00	169.91	170.44	162.49	532,900
2023-06-08	171.47	171.83	168.49	170.06	162.13	1,044,300
2023-06-07	169.91	172.24	169.44	172.22	164.19	659,000
2023-06-06	168.87	170.59	167.73	169.06	161.18	951,400
2023-06-05	173.60	173.60	169.04	169.34	161.44	1,398,400
2023-06-02	174.02	175.77	173.05	174.22	166.10	869,800
2023-06-01	171.78	174.09	170.96	173.28	165.20	618,200
2023-05-31	172.99	173.63	171.28	171.69	163.68	1,658,600
2023-05-30	175.19	176.14	173.91	174.61	166.47	693,800
2023-05-26	171.00	174.91	171.00	174.22	166.10	879,100
2023-05-25	168.33	171.63	168.33	170.64	162.68	655,400
2023-05-24	169.86	169.86	167.57	167.74	159.92	829,600
2023-05-23	174.19	174.47	170.00	170.20	161.70	1,123,900
2023-05-22	173.03	175.88	172.61	175.71	166.93	731,600
2023-05-19	175.69	175.97	172.26	172.59	163.97	732,100
2023-05-18	173.98	175.03	172.54	174.73	166.00	851,800
2023-05-17	170.88	173.62	169.93	173.25	164.60	1,146,500
2023-05-16	170.41	171.30	169.86	170.03	161.54	731,500
2023-05-15	170.58	171.44	168.65	171.41	162.85	767,200
2023-05-12	168.64	170.27	167.81	170.24	161.74	545,800
2023-05-11	167.50	167.95	166.37	167.50	159.13	792,900
2023-05-10	168.45	169.14	166.84	168.66	160.24	1,043,100
2023-05-09	165.21	168.11	164.62	167.76	159.38	972,500
2023-05-08	165.29	166.98	165.10	166.13	157.83	1,073,300
2023-05-05	165.61	167.71	165.20	165.99	157.70	1,088,900
2023-05-04	163.21	165.93	162.59	163.86	155.68	1,461,500
2023-05-03	171.76	172.00	164.68	164.97	156.73	1,103,100
2023-05-02	169.47	170.27	165.24	167.86	159.48	1,463,100
2023-05-01	169.71	171.37	168.92	170.32	161.81	1,349,100
2023-04-28	168.51	169.79	168.09	169.59	161.12	1,126,300
2023-04-27	165.83	168.33	164.49	168.03	159.64	1,128,500
2023-04-26	164.88	165.75	163.73	165.12	156.87	1,449,500
2023-04-25	165.37	166.28	164.29	165.11	156.86	1,122,500
2023-04-24	162.80	166.12	162.80	165.94	157.65	962,000
2023-04-21	164.66	164.92	161.53	163.13	154.98	1,078,600
2023-04-20	164.15	167.01	162.98	164.68	156.46	2,186,000
2023-04-19	163.69	167.08	160.66	165.12	156.87	5,335,800
2023-04-18	190.49	191.58	188.89	190.29	180.79	690,900
2023-04-17	187.29	188.94	186.82	188.92	179.49	559,200
2023-04-14	188.86	190.43	185.14	186.96	177.62	840,500
2023-04-13	188.58	189.36	185.84	189.21	179.76	455,200
2023-04-12	190.00	190.52	187.33	188.09	178.70	547,800
2023-04-11	189.73	190.46	188.26	188.50	179.09	529,000
2023-04-10	185.07	189.30	184.45	189.04	179.60	708,400
2023-04-06	186.86	187.26	185.32	185.50	176.24	545,200
2023-04-05	188.42	189.36	187.30	187.97	178.58	634,000
2023-04-04	194.14	194.14	187.84	189.27	179.82	627,700
2023-04-03	194.09	195.47	193.47	193.69	184.02	738,300
2023-03-31	190.49	195.04	190.15	194.89	185.16	945,100
2023-03-30	190.08	190.86	189.20	190.07	180.58	695,400
2023-03-29	187.25	188.63	186.42	188.30	178.90	585,900
2023-03-28	190.89	191.21	184.34	185.82	176.54	955,400
2023-03-27	192.62	194.18	191.24	191.67	182.10	768,200
2023-03-24	190.36	191.71	187.57	191.71	182.14	580,600
2023-03-23	191.20	193.79	189.42	191.10	181.56	689,900
2023-03-22	194.03	195.63	190.60	190.68	181.16	574,500
2023-03-21	192.68	195.00	192.37	194.49	184.78	620,800
2023-03-20	188.51	191.59	188.41	191.44	181.88	615,100

← NewerPage 15 of 56 · 3,348 trading daysOlder →

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.