CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	177.76	179.72	176.79	178.83	167.90	650,700
2022-04-01	179.90	180.16	175.00	177.80	166.93	858,900
2022-03-31	179.65	181.14	178.41	178.89	167.95	1,371,700
2022-03-30	180.64	180.64	177.61	178.82	167.89	874,100
2022-03-29	179.62	182.85	179.06	180.96	169.90	1,517,600
2022-03-28	175.47	177.85	174.82	177.31	166.47	1,151,000
2022-03-25	176.89	177.15	174.08	176.15	165.38	674,600
2022-03-24	175.00	176.47	174.20	175.84	165.09	621,200
2022-03-23	177.71	178.33	174.52	174.53	163.86	378,000
2022-03-22	179.73	180.29	177.52	178.15	167.26	633,800
2022-03-21	178.96	179.99	177.30	178.79	167.86	450,200
2022-03-18	175.77	179.93	175.19	179.39	168.42	965,800
2022-03-17	172.59	176.67	172.33	176.41	165.63	546,500
2022-03-16	173.63	176.80	169.90	173.40	162.80	696,100
2022-03-15	167.52	172.60	166.75	172.28	161.75	751,400
2022-03-14	170.88	171.91	165.20	166.60	156.42	800,200
2022-03-11	171.63	172.82	169.82	170.00	159.61	751,400
2022-03-10	168.20	170.55	167.03	170.12	159.72	438,600
2022-03-09	169.16	171.90	166.94	171.00	160.55	720,200
2022-03-08	166.34	169.04	162.91	164.78	154.71	794,300
2022-03-07	170.62	170.87	165.40	165.44	155.33	662,400
2022-03-04	172.25	173.15	168.31	171.57	161.08	634,100
2022-03-03	174.83	175.88	172.07	174.35	163.69	538,900
2022-03-02	170.38	175.49	170.37	174.02	163.38	635,600
2022-03-01	171.19	172.68	168.17	169.41	159.05	915,700
2022-02-28	174.54	174.93	169.85	172.46	161.92	1,229,800
2022-02-25	171.94	177.70	170.35	177.53	166.68	986,400
2022-02-24	164.03	171.47	163.29	171.30	160.83	1,208,900
2022-02-23	178.72	179.98	168.90	169.10	158.29	1,231,200
2022-02-22	180.44	183.69	177.51	177.99	166.62	920,700
2022-02-18	182.17	183.91	180.86	181.76	170.14	690,300
2022-02-17	183.75	184.27	181.54	182.28	170.63	816,600
2022-02-16	182.10	186.11	180.89	185.48	173.63	1,023,100
2022-02-15	179.73	184.45	178.13	183.62	171.89	1,010,300
2022-02-14	178.75	180.09	175.28	176.10	164.85	1,506,000
2022-02-11	183.62	184.08	178.27	178.75	167.33	1,826,000
2022-02-10	186.54	187.78	182.55	183.37	171.65	1,700,600
2022-02-09	198.55	199.77	188.65	189.96	177.82	2,115,400
2022-02-08	191.85	195.29	190.72	194.76	182.31	786,700
2022-02-07	192.58	193.58	189.35	191.31	179.08	638,200
2022-02-04	192.58	194.37	189.83	192.30	180.01	691,300
2022-02-03	192.81	195.78	192.22	192.97	180.64	1,473,100
2022-02-02	189.97	195.31	189.97	194.60	182.16	925,400
2022-02-01	188.69	189.98	185.97	189.40	177.30	704,600
2022-01-31	184.16	189.15	183.80	189.05	176.97	986,200
2022-01-28	181.57	184.86	178.59	184.53	172.74	806,900
2022-01-27	184.75	188.04	180.31	181.73	170.12	775,700
2022-01-26	182.38	188.22	179.89	182.49	170.83	1,170,500
2022-01-25	181.33	183.34	178.24	180.85	169.29	1,017,700
2022-01-24	182.37	185.68	177.40	185.15	173.32	1,193,100
2022-01-21	188.64	189.60	184.33	184.66	172.86	696,700
2022-01-20	190.72	194.48	188.45	188.98	176.90	831,500
2022-01-19	190.37	192.58	189.05	189.40	177.30	1,075,200
2022-01-18	188.49	191.16	188.08	189.94	177.80	768,500
2022-01-14	192.08	193.32	188.16	191.64	179.39	687,500
2022-01-13	198.24	198.92	193.69	194.05	181.65	525,600
2022-01-12	200.82	202.78	197.06	197.40	184.79	558,000
2022-01-11	201.11	201.98	196.83	200.42	187.61	927,000
2022-01-10	196.38	200.60	192.29	200.21	187.42	1,232,700
2022-01-07	205.90	206.54	198.33	198.38	185.70	1,122,500

← NewerPage 20 of 56 · 3,349 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.