CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	193.58	193.58	186.50	188.05	178.66	1,622,300
2023-03-16	187.10	193.79	186.55	193.58	183.91	932,600
2023-03-15	187.98	190.89	185.14	188.65	179.23	926,800
2023-03-14	190.48	193.50	189.41	191.30	181.75	872,600
2023-03-13	188.83	191.70	188.05	188.42	179.01	729,600
2023-03-10	194.63	194.63	189.15	190.47	180.96	699,100
2023-03-09	200.71	201.67	196.11	196.21	186.41	582,300
2023-03-08	199.30	200.42	198.50	199.98	189.99	568,700
2023-03-07	202.98	203.35	198.68	199.33	189.38	469,000
2023-03-06	201.91	203.68	201.91	202.99	192.85	625,400
2023-03-03	202.29	202.57	200.88	201.63	191.56	658,100
2023-03-02	199.80	202.26	199.17	201.52	191.46	517,600
2023-03-01	202.14	203.45	200.34	200.78	190.75	521,200
2023-02-28	202.33	204.29	202.06	202.42	192.31	819,100
2023-02-27	204.12	204.55	201.63	202.52	192.41	690,400
2023-02-24	201.72	203.20	201.45	202.53	192.42	529,500
2023-02-23	205.80	205.80	202.28	204.62	194.40	591,400
2023-02-22	205.94	205.94	202.68	203.99	193.24	688,700
2023-02-21	213.04	213.04	204.92	205.50	194.67	1,106,200
2023-02-17	213.44	215.00	212.25	213.93	202.66	1,073,700
2023-02-16	211.87	214.96	210.92	214.25	202.96	1,409,000
2023-02-15	206.51	212.70	206.51	212.62	201.42	954,600
2023-02-14	209.68	210.72	206.32	208.09	197.13	902,100
2023-02-13	206.00	211.40	205.81	211.20	200.07	1,442,000
2023-02-10	203.08	205.77	201.98	205.64	194.81	1,190,200
2023-02-09	203.70	203.98	202.03	203.36	192.65	1,579,300
2023-02-08	200.45	204.77	195.26	201.66	191.03	1,471,000
2023-02-07	198.87	199.80	195.41	199.29	188.79	966,000
2023-02-06	199.33	201.75	199.02	200.06	189.52	903,900
2023-02-03	200.08	203.57	200.08	201.08	190.49	742,100
2023-02-02	200.58	203.35	200.28	202.08	191.43	1,250,900
2023-02-01	194.77	200.42	194.77	199.18	188.69	722,100
2023-01-31	194.50	196.12	191.26	196.03	185.70	871,400
2023-01-30	192.43	194.94	192.26	194.03	183.81	709,000
2023-01-27	193.11	194.41	192.81	193.29	183.11	758,300
2023-01-26	193.61	195.07	191.89	194.30	184.06	753,800
2023-01-25	194.66	194.98	189.38	192.12	182.00	862,000
2023-01-24	199.62	199.62	196.58	197.14	186.75	754,600
2023-01-23	198.94	201.78	197.85	199.97	189.43	691,900
2023-01-20	197.16	199.11	196.76	198.76	188.29	1,139,300
2023-01-19	197.32	198.23	195.74	197.29	186.90	1,432,400
2023-01-18	199.00	201.00	197.39	198.09	187.65	1,370,200
2023-01-17	195.15	198.28	194.03	197.62	187.21	1,108,200
2023-01-13	192.01	195.30	192.00	194.85	184.58	713,700
2023-01-12	190.89	193.61	189.28	193.39	183.20	686,200
2023-01-11	186.96	190.70	186.79	190.58	180.54	506,500
2023-01-10	183.45	186.49	182.87	186.38	176.56	348,800
2023-01-09	183.80	186.87	183.19	183.96	174.27	567,000
2023-01-06	180.33	183.77	179.48	183.22	173.57	443,900
2023-01-05	179.60	180.55	177.61	178.06	168.68	635,000
2023-01-04	181.52	182.97	179.87	181.15	171.61	630,700
2023-01-03	179.40	181.02	178.04	179.51	170.05	515,300
2022-12-30	178.55	178.70	176.48	178.58	169.17	337,800
2022-12-29	176.73	180.66	176.11	179.86	170.38	387,500
2022-12-28	179.16	179.69	175.34	175.47	166.22	396,900
2022-12-27	179.05	180.10	177.60	178.99	169.56	567,000
2022-12-23	177.34	178.61	176.40	178.14	168.75	350,700
2022-12-22	179.48	180.83	175.54	177.82	168.45	576,600
2022-12-21	180.66	183.10	179.71	181.09	171.55	572,100
2022-12-20	178.40	179.17	177.45	178.94	169.51	496,700

← NewerPage 16 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.