CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 156.01 | 158.84 | 154.81 | 157.56 | 148.39 | 797,200 |
| 2022-06-29 | 159.37 | 159.37 | 156.39 | 158.08 | 148.88 | 550,800 |
| 2022-06-28 | 165.72 | 166.84 | 159.13 | 159.37 | 150.09 | 680,700 |
| 2022-06-27 | 165.00 | 166.36 | 162.82 | 165.78 | 156.13 | 532,600 |
| 2022-06-24 | 159.77 | 164.37 | 159.77 | 164.34 | 154.77 | 1,191,700 |
| 2022-06-23 | 160.63 | 161.07 | 156.98 | 158.12 | 148.92 | 703,100 |
| 2022-06-22 | 158.11 | 160.84 | 156.52 | 159.63 | 150.34 | 568,600 |
| 2022-06-21 | 158.42 | 160.17 | 157.69 | 159.83 | 150.53 | 643,500 |
| 2022-06-17 | 157.36 | 158.29 | 154.13 | 156.20 | 147.11 | 1,122,200 |
| 2022-06-16 | 160.08 | 160.26 | 154.72 | 155.94 | 146.86 | 763,000 |
| 2022-06-15 | 163.38 | 166.69 | 161.54 | 163.85 | 154.31 | 582,600 |
| 2022-06-14 | 161.16 | 162.85 | 160.37 | 162.50 | 153.04 | 760,400 |
| 2022-06-13 | 163.50 | 165.85 | 160.38 | 160.88 | 151.52 | 1,041,900 |
| 2022-06-10 | 170.70 | 171.59 | 167.32 | 167.34 | 157.60 | 697,700 |
| 2022-06-09 | 174.03 | 176.60 | 172.87 | 173.59 | 163.49 | 718,900 |
| 2022-06-08 | 177.23 | 177.23 | 173.02 | 174.34 | 164.19 | 478,700 |
| 2022-06-07 | 174.34 | 178.52 | 173.91 | 178.10 | 167.73 | 558,900 |
| 2022-06-06 | 176.94 | 178.88 | 175.59 | 175.73 | 165.50 | 848,400 |
| 2022-06-03 | 174.16 | 176.04 | 173.59 | 175.59 | 165.37 | 537,200 |
| 2022-06-02 | 171.77 | 176.30 | 170.53 | 176.13 | 165.88 | 572,400 |
| 2022-06-01 | 170.43 | 172.12 | 168.67 | 171.21 | 161.24 | 793,800 |
| 2022-05-31 | 170.22 | 171.79 | 168.01 | 169.86 | 159.97 | 2,237,300 |
| 2022-05-27 | 168.34 | 171.10 | 168.28 | 171.10 | 161.14 | 506,800 |
| 2022-05-26 | 163.07 | 167.22 | 161.96 | 166.52 | 156.83 | 777,300 |
| 2022-05-25 | 157.73 | 162.38 | 157.22 | 161.26 | 151.87 | 1,361,900 |
| 2022-05-24 | 159.84 | 160.43 | 156.12 | 158.81 | 149.57 | 953,400 |
| 2022-05-23 | 161.85 | 163.15 | 158.98 | 161.25 | 151.39 | 847,400 |
| 2022-05-20 | 163.21 | 163.42 | 155.39 | 160.20 | 150.41 | 749,700 |
| 2022-05-19 | 162.52 | 164.21 | 158.91 | 161.95 | 152.05 | 949,400 |
| 2022-05-18 | 171.25 | 172.17 | 162.81 | 163.73 | 153.72 | 685,800 |
| 2022-05-17 | 171.80 | 173.31 | 170.62 | 172.65 | 162.10 | 473,900 |
| 2022-05-16 | 168.37 | 170.67 | 166.57 | 169.17 | 158.83 | 724,600 |
| 2022-05-13 | 167.89 | 170.73 | 167.44 | 169.34 | 158.99 | 746,200 |
| 2022-05-12 | 163.25 | 167.91 | 163.25 | 166.79 | 156.59 | 862,300 |
| 2022-05-11 | 167.00 | 170.44 | 164.04 | 164.45 | 154.40 | 847,000 |
| 2022-05-10 | 168.26 | 169.71 | 164.28 | 166.55 | 156.37 | 773,400 |
| 2022-05-09 | 167.78 | 169.60 | 164.07 | 164.80 | 154.73 | 742,600 |
| 2022-05-06 | 170.25 | 171.97 | 166.97 | 170.62 | 160.19 | 792,400 |
| 2022-05-05 | 175.15 | 176.63 | 168.63 | 171.21 | 160.74 | 1,190,500 |
| 2022-05-04 | 169.00 | 177.57 | 169.00 | 177.11 | 166.28 | 1,625,100 |
| 2022-05-03 | 164.81 | 168.63 | 163.87 | 167.68 | 157.43 | 1,316,500 |
| 2022-05-02 | 163.02 | 164.52 | 159.91 | 164.13 | 154.10 | 1,215,700 |
| 2022-04-29 | 167.68 | 169.39 | 162.65 | 163.18 | 153.21 | 862,400 |
| 2022-04-28 | 164.08 | 168.99 | 163.50 | 168.64 | 158.33 | 1,220,600 |
| 2022-04-27 | 163.04 | 165.52 | 161.66 | 162.53 | 152.59 | 1,273,900 |
| 2022-04-26 | 169.52 | 169.96 | 163.02 | 163.17 | 153.20 | 1,100,000 |
| 2022-04-25 | 169.13 | 170.88 | 165.37 | 170.65 | 160.22 | 810,500 |
| 2022-04-22 | 175.40 | 175.40 | 169.27 | 169.54 | 159.18 | 806,600 |
| 2022-04-21 | 179.96 | 181.02 | 175.80 | 176.41 | 165.63 | 514,800 |
| 2022-04-20 | 176.05 | 181.00 | 175.60 | 179.00 | 168.06 | 962,600 |
| 2022-04-19 | 172.15 | 175.20 | 172.15 | 173.94 | 163.31 | 2,277,100 |
| 2022-04-18 | 172.72 | 174.75 | 170.87 | 171.68 | 161.19 | 828,100 |
| 2022-04-14 | 174.12 | 176.75 | 172.63 | 172.97 | 162.40 | 1,028,600 |
| 2022-04-13 | 171.34 | 172.24 | 170.03 | 170.97 | 160.52 | 789,000 |
| 2022-04-12 | 173.25 | 175.80 | 170.65 | 171.65 | 161.16 | 734,300 |
| 2022-04-11 | 174.94 | 175.69 | 171.86 | 172.21 | 161.68 | 576,900 |
| 2022-04-08 | 177.42 | 177.51 | 174.91 | 175.55 | 164.82 | 646,500 |
| 2022-04-07 | 175.80 | 178.28 | 174.93 | 177.32 | 166.48 | 736,200 |
| 2022-04-06 | 175.17 | 177.36 | 174.03 | 176.38 | 165.60 | 868,200 |
| 2022-04-05 | 178.15 | 179.45 | 176.13 | 176.81 | 166.00 | 589,000 |
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.