CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 180.63 | 181.09 | 177.84 | 178.33 | 168.93 | 458,900 |
| 2022-12-16 | 182.91 | 183.77 | 179.44 | 181.28 | 171.73 | 1,176,500 |
| 2022-12-15 | 189.33 | 191.99 | 183.47 | 184.20 | 174.49 | 550,000 |
| 2022-12-14 | 192.61 | 197.00 | 190.86 | 192.03 | 181.91 | 660,200 |
| 2022-12-13 | 195.00 | 195.00 | 189.68 | 192.98 | 182.81 | 905,500 |
| 2022-12-12 | 185.93 | 189.68 | 185.44 | 189.62 | 179.63 | 509,500 |
| 2022-12-09 | 187.20 | 188.28 | 185.35 | 185.48 | 175.71 | 344,900 |
| 2022-12-08 | 185.49 | 187.18 | 184.48 | 186.95 | 177.10 | 401,000 |
| 2022-12-07 | 184.72 | 185.78 | 183.40 | 184.85 | 175.11 | 589,900 |
| 2022-12-06 | 187.27 | 187.27 | 183.12 | 184.74 | 175.01 | 354,200 |
| 2022-12-05 | 188.39 | 188.39 | 185.21 | 186.93 | 177.08 | 525,400 |
| 2022-12-02 | 188.50 | 190.70 | 187.69 | 190.02 | 180.01 | 684,800 |
| 2022-12-01 | 190.00 | 192.00 | 188.95 | 191.21 | 181.14 | 666,100 |
| 2022-11-30 | 183.82 | 188.93 | 182.89 | 188.64 | 178.70 | 1,488,300 |
| 2022-11-29 | 185.10 | 185.84 | 182.32 | 184.08 | 174.38 | 703,500 |
| 2022-11-28 | 187.18 | 188.11 | 184.60 | 185.30 | 175.54 | 977,500 |
| 2022-11-25 | 188.78 | 189.43 | 188.00 | 188.20 | 178.28 | 231,900 |
| 2022-11-23 | 188.34 | 190.74 | 187.71 | 189.24 | 179.27 | 320,600 |
| 2022-11-22 | 186.30 | 189.34 | 185.33 | 188.50 | 178.01 | 452,000 |
| 2022-11-21 | 185.50 | 186.76 | 183.92 | 185.12 | 174.82 | 479,500 |
| 2022-11-18 | 184.97 | 186.24 | 183.46 | 185.60 | 175.27 | 369,300 |
| 2022-11-17 | 180.79 | 183.23 | 179.50 | 183.20 | 173.00 | 293,600 |
| 2022-11-16 | 184.65 | 184.65 | 182.60 | 182.88 | 172.70 | 581,500 |
| 2022-11-15 | 185.27 | 186.08 | 182.86 | 184.83 | 174.54 | 297,700 |
| 2022-11-14 | 183.74 | 186.06 | 182.42 | 182.49 | 172.33 | 416,800 |
| 2022-11-11 | 186.71 | 188.87 | 184.10 | 184.35 | 174.09 | 531,800 |
| 2022-11-10 | 178.94 | 185.78 | 178.18 | 185.50 | 175.18 | 772,900 |
| 2022-11-09 | 174.56 | 175.65 | 171.75 | 172.09 | 162.51 | 430,300 |
| 2022-11-08 | 173.39 | 177.06 | 172.20 | 175.72 | 165.94 | 598,900 |
| 2022-11-07 | 172.67 | 173.36 | 170.18 | 172.31 | 162.72 | 530,000 |
| 2022-11-04 | 175.41 | 175.65 | 168.96 | 172.41 | 162.81 | 646,600 |
| 2022-11-03 | 169.53 | 173.40 | 166.00 | 172.83 | 163.21 | 934,700 |
| 2022-11-02 | 169.32 | 179.26 | 167.60 | 172.40 | 162.81 | 1,350,900 |
| 2022-11-01 | 174.06 | 174.70 | 170.50 | 172.58 | 162.98 | 1,006,900 |
| 2022-10-31 | 171.77 | 174.15 | 171.19 | 172.81 | 163.19 | 839,800 |
| 2022-10-28 | 168.44 | 173.69 | 168.42 | 172.88 | 163.26 | 513,300 |
| 2022-10-27 | 168.96 | 169.67 | 166.98 | 168.43 | 159.06 | 649,100 |
| 2022-10-26 | 167.72 | 169.45 | 166.19 | 167.58 | 158.25 | 516,200 |
| 2022-10-25 | 164.96 | 168.67 | 164.96 | 168.56 | 159.18 | 548,800 |
| 2022-10-24 | 163.47 | 165.38 | 162.51 | 164.70 | 155.53 | 484,000 |
| 2022-10-21 | 158.66 | 163.22 | 157.50 | 162.43 | 153.39 | 555,800 |
| 2022-10-20 | 160.57 | 161.72 | 157.35 | 158.42 | 149.60 | 648,400 |
| 2022-10-19 | 160.18 | 161.71 | 158.54 | 159.47 | 150.59 | 358,400 |
| 2022-10-18 | 162.72 | 163.88 | 160.12 | 161.18 | 152.21 | 815,800 |
| 2022-10-17 | 157.28 | 159.67 | 157.28 | 159.26 | 150.40 | 777,100 |
| 2022-10-14 | 159.57 | 160.00 | 153.80 | 154.08 | 145.50 | 687,900 |
| 2022-10-13 | 149.02 | 158.98 | 147.91 | 157.89 | 149.10 | 867,600 |
| 2022-10-12 | 153.53 | 154.09 | 152.44 | 152.59 | 144.10 | 871,900 |
| 2022-10-11 | 158.68 | 158.68 | 151.82 | 152.60 | 144.11 | 1,046,100 |
| 2022-10-10 | 160.26 | 160.26 | 156.74 | 158.43 | 149.61 | 576,500 |
| 2022-10-07 | 162.79 | 162.79 | 158.95 | 159.62 | 150.74 | 750,900 |
| 2022-10-06 | 166.61 | 167.73 | 164.46 | 165.00 | 155.82 | 539,400 |
| 2022-10-05 | 164.82 | 167.79 | 163.90 | 166.55 | 157.28 | 351,700 |
| 2022-10-04 | 162.91 | 166.41 | 162.86 | 166.34 | 157.08 | 600,000 |
| 2022-10-03 | 157.06 | 161.20 | 156.87 | 159.91 | 151.01 | 734,900 |
| 2022-09-30 | 159.13 | 160.35 | 155.89 | 156.08 | 147.39 | 717,500 |
| 2022-09-29 | 159.95 | 161.50 | 158.19 | 158.97 | 150.12 | 712,800 |
| 2022-09-28 | 158.12 | 162.39 | 157.29 | 161.46 | 152.47 | 901,500 |
| 2022-09-27 | 159.53 | 160.79 | 156.07 | 157.73 | 148.95 | 424,000 |
| 2022-09-26 | 159.53 | 161.45 | 158.02 | 158.30 | 149.49 | 409,600 |
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.