CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	130.59	132.39	128.84	130.18	129.56	1,674,600
2026-07-22	130.22	130.96	127.71	129.83	129.21	2,120,600
2026-07-21	130.01	131.41	127.39	129.72	129.10	1,736,900
2026-07-20	132.47	133.55	127.69	130.01	129.39	1,955,200
2026-07-17	133.93	135.59	131.09	133.24	132.61	2,303,900
2026-07-16	131.10	136.86	128.99	134.34	133.70	3,366,500
2026-07-15	139.59	140.27	129.60	130.86	130.24	1,978,600
2026-07-14	142.74	144.19	138.90	139.38	138.72	1,715,700
2026-07-13	144.99	145.80	142.94	144.36	143.67	2,305,300
2026-07-10	144.97	144.97	142.22	144.39	143.70	1,141,900
2026-07-09	136.40	141.15	134.63	140.21	139.54	2,868,800
2026-07-08	137.79	139.71	136.59	137.72	137.07	1,745,300
2026-07-07	135.44	139.46	134.09	139.23	138.57	1,749,200
2026-07-06	133.01	136.96	131.42	134.19	133.55	1,568,500
2026-07-02	138.41	139.30	133.12	133.37	132.74	1,161,300
2026-07-01	140.32	144.33	138.12	138.41	137.75	1,771,000
2026-06-30	138.31	142.53	137.60	140.64	139.97	2,149,100
2026-06-29	134.23	140.10	133.48	139.82	139.16	1,936,400
2026-06-26	127.57	133.53	127.57	133.30	132.67	2,746,600
2026-06-25	131.75	133.72	127.64	128.02	127.41	1,206,900
2026-06-24	129.92	132.38	128.20	130.22	129.60	2,123,000
2026-06-23	127.38	131.50	125.16	130.06	129.44	2,394,600
2026-06-22	128.37	128.37	123.09	123.57	122.98	1,760,600
2026-06-18	127.22	129.36	124.66	128.37	127.76	3,756,800
2026-06-17	130.47	132.90	126.40	126.70	126.10	1,750,500
2026-06-16	131.50	132.99	128.77	130.09	129.47	1,854,400
2026-06-15	132.91	135.80	131.10	131.30	130.68	2,851,200
2026-06-12	129.13	133.04	127.36	132.19	131.56	2,582,600
2026-06-11	128.43	130.02	126.28	129.13	128.52	1,698,800
2026-06-10	131.98	133.38	129.04	129.30	128.69	1,028,500
2026-06-09	134.35	136.19	130.33	133.33	132.70	1,371,900
2026-06-08	133.66	137.81	132.95	134.81	134.17	1,889,600
2026-06-05	137.58	140.32	132.18	133.04	132.41	1,641,800
2026-06-04	139.60	140.77	137.70	139.45	138.79	2,290,200
2026-06-03	138.27	139.62	134.19	137.30	136.65	2,716,900
2026-06-02	140.46	141.33	136.74	139.72	139.06	2,816,900
2026-06-01	128.38	141.46	127.97	140.98	140.31	3,240,300
2026-05-29	119.18	125.92	118.98	125.45	124.85	4,794,500
2026-05-28	114.05	116.40	112.60	116.16	115.61	1,685,800
2026-05-27	111.43	116.72	111.41	114.19	113.65	1,863,400
2026-05-26	110.17	110.69	108.30	108.59	108.07	1,336,600
2026-05-22	106.25	111.34	106.25	110.82	110.29	1,519,600
2026-05-21	105.56	107.40	103.12	106.88	105.74	1,514,500
2026-05-20	105.67	107.09	103.35	106.21	105.08	1,718,800
2026-05-19	104.81	106.53	103.14	104.35	103.24	1,778,200
2026-05-18	102.19	104.88	102.18	104.04	102.94	1,489,500
2026-05-15	102.08	104.39	101.03	102.07	100.99	2,195,600
2026-05-14	100.60	102.89	99.540	102.16	101.08	2,753,000
2026-05-13	100.99	102.25	97.340	100.40	99.334	2,589,800
2026-05-12	103.40	103.68	97.120	99.300	98.245	4,056,800
2026-05-11	103.86	105.13	101.51	102.54	101.45	3,248,500
2026-05-08	109.64	110.15	104.41	104.79	103.68	2,688,500
2026-05-07	109.51	113.58	108.31	110.20	109.03	4,067,000
2026-05-06	127.50	128.35	106.00	109.00	107.84	6,330,500
2026-05-05	135.37	138.45	134.79	136.80	135.35	2,235,300
2026-05-04	135.91	137.85	135.10	135.30	133.86	3,058,900
2026-05-01	138.37	138.81	134.85	136.03	134.59	1,013,000
2026-04-30	135.20	137.29	133.59	136.91	135.46	1,228,800
2026-04-29	133.40	136.60	132.04	135.56	134.12	1,409,600
2026-04-28	133.53	134.81	131.19	132.92	131.51	711,800

← NewerPage 2 of 3 · 126 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.