CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	161.84	161.84	157.70	159.91	151.01	543,000
2022-09-22	165.00	165.09	161.25	162.64	153.59	606,000
2022-09-21	168.96	170.60	165.40	165.40	156.19	523,900
2022-09-20	169.93	170.12	166.87	168.25	158.89	474,900
2022-09-19	169.27	170.94	168.08	170.68	161.18	465,000
2022-09-16	168.69	171.51	166.81	170.83	161.32	1,267,500
2022-09-15	171.88	172.73	169.13	169.68	160.24	468,900
2022-09-14	172.77	173.92	170.30	172.04	162.47	616,900
2022-09-13	173.88	175.33	171.64	172.45	162.85	852,500
2022-09-12	177.15	177.84	175.59	177.78	167.89	610,100
2022-09-09	175.70	176.75	174.75	175.57	165.80	624,500
2022-09-08	171.77	175.20	171.53	174.36	164.66	480,100
2022-09-07	169.60	173.40	168.72	173.07	163.44	600,500
2022-09-06	169.75	170.24	167.15	169.37	159.94	630,200
2022-09-02	172.48	173.04	167.78	168.50	159.12	549,000
2022-09-01	169.50	170.89	167.95	170.51	161.02	788,500
2022-08-31	175.68	175.88	170.33	170.70	161.20	1,180,700
2022-08-30	178.00	178.14	174.54	175.07	165.33	817,300
2022-08-29	177.88	179.29	176.87	178.00	168.09	858,100
2022-08-26	187.90	187.90	179.38	179.69	169.69	986,900
2022-08-25	184.68	187.95	184.68	187.90	177.44	522,100
2022-08-24	184.35	185.47	183.37	184.40	174.14	683,100
2022-08-23	185.24	186.25	184.53	184.87	174.11	863,900
2022-08-22	186.07	187.20	184.66	185.11	174.34	1,243,700
2022-08-19	186.35	188.90	185.76	188.37	177.41	1,334,900
2022-08-18	183.18	187.26	183.02	187.11	176.22	1,026,500
2022-08-17	183.55	183.94	181.13	182.62	171.99	943,000
2022-08-16	181.04	183.94	180.50	183.55	172.87	582,400
2022-08-15	178.88	181.90	177.82	181.67	171.10	1,449,100
2022-08-12	176.87	180.67	175.31	180.27	169.78	571,500
2022-08-11	178.16	178.61	175.34	175.71	165.48	613,900
2022-08-10	175.83	176.57	174.36	176.01	165.76	733,200
2022-08-09	177.70	178.69	172.12	172.52	162.48	1,401,400
2022-08-08	180.23	181.30	177.50	178.58	168.19	876,000
2022-08-05	178.18	180.27	177.44	179.69	169.23	823,700
2022-08-04	181.04	182.24	178.82	180.02	169.54	832,500
2022-08-03	180.33	182.73	177.73	181.96	171.37	1,019,300
2022-08-02	181.19	182.39	179.43	180.33	169.83	939,600
2022-08-01	180.01	182.78	179.44	181.51	170.94	766,400
2022-07-29	178.54	182.05	177.84	181.53	170.96	963,300
2022-07-28	175.34	178.44	174.37	178.15	167.78	707,600
2022-07-27	170.93	175.70	170.41	174.80	164.63	538,600
2022-07-26	170.77	171.20	169.42	170.10	160.20	623,500
2022-07-25	171.08	171.24	169.20	170.44	160.52	272,500
2022-07-22	171.27	171.76	168.58	170.10	160.20	710,000
2022-07-21	169.00	171.42	168.56	171.25	161.28	456,600
2022-07-20	167.19	169.65	166.27	169.21	159.36	454,200
2022-07-19	162.05	167.75	162.05	167.53	157.78	639,300
2022-07-18	161.69	163.53	159.11	159.67	150.38	461,700
2022-07-15	160.08	161.69	159.59	161.51	152.11	511,100
2022-07-14	157.72	159.56	155.56	158.77	149.53	512,300
2022-07-13	155.80	158.84	154.61	158.30	149.09	485,500
2022-07-12	159.18	161.06	157.30	158.20	148.99	470,300
2022-07-11	160.82	160.96	158.44	158.59	149.36	374,300
2022-07-08	159.17	161.69	158.27	161.53	152.13	410,100
2022-07-07	159.50	160.98	159.26	159.82	150.52	590,600
2022-07-06	158.48	159.55	157.05	158.16	148.95	465,000
2022-07-05	153.81	157.88	152.15	157.75	148.57	701,800
2022-07-01	156.40	159.20	154.22	157.00	147.86	798,100
2022-06-30	156.01	158.84	154.81	157.56	148.39	797,200

← NewerPage 18 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.