CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	175.55	175.80	173.15	173.61	162.10	613,400
2021-10-11	175.60	176.49	174.37	174.57	163.00	593,400
2021-10-08	178.03	178.08	176.12	176.88	165.15	558,700
2021-10-07	177.28	178.78	176.58	177.46	165.70	817,100
2021-10-06	178.55	178.55	172.24	175.53	163.89	1,253,900
2021-10-05	183.06	185.67	181.82	184.13	171.92	576,800
2021-10-04	185.24	187.47	182.22	182.65	170.54	1,010,600
2021-10-01	182.66	186.42	180.25	185.71	173.40	850,600
2021-09-30	186.01	187.10	181.89	182.02	169.95	919,300
2021-09-29	188.12	188.67	183.94	185.39	173.10	468,300
2021-09-28	190.65	191.09	185.59	186.14	173.80	603,400
2021-09-27	191.98	193.76	191.45	192.29	179.54	446,400
2021-09-24	191.55	193.70	191.11	193.06	180.26	439,800
2021-09-23	189.12	194.31	189.07	192.52	179.76	401,400
2021-09-22	188.54	190.89	188.54	189.63	177.06	490,800
2021-09-21	188.31	188.99	185.76	187.76	175.31	656,700
2021-09-20	187.60	190.00	185.72	187.80	175.35	800,800
2021-09-17	192.88	193.68	190.17	191.14	178.47	1,866,800
2021-09-16	194.22	195.86	193.75	194.34	181.46	801,100
2021-09-15	192.71	195.53	191.48	195.09	182.16	1,130,500
2021-09-14	198.70	198.70	192.51	193.48	180.65	820,400
2021-09-13	199.86	200.09	195.35	196.77	183.73	603,700
2021-09-10	200.41	201.92	197.71	197.99	184.87	541,300
2021-09-09	200.07	202.12	199.33	199.55	186.32	632,300
2021-09-08	200.39	200.66	198.50	200.39	187.11	658,900
2021-09-07	201.80	202.26	200.27	201.25	187.91	512,700
2021-09-03	202.36	203.82	202.16	202.70	189.26	384,400
2021-09-02	200.67	203.34	200.67	203.26	189.79	471,300
2021-09-01	200.95	201.36	198.40	200.29	187.01	529,000
2021-08-31	200.76	201.35	199.32	200.61	187.31	984,600
2021-08-30	199.79	201.36	198.62	200.74	187.43	654,200
2021-08-27	197.85	199.45	196.87	199.25	186.04	781,200
2021-08-26	198.36	199.11	197.25	198.07	184.94	540,000
2021-08-25	196.65	199.10	196.38	198.38	185.23	542,200
2021-08-24	196.75	198.22	196.50	196.95	183.89	494,900
2021-08-23	196.34	197.31	195.43	196.90	183.47	390,500
2021-08-20	194.62	196.53	194.20	195.77	182.42	520,000
2021-08-19	193.35	195.17	192.02	194.33	181.08	633,200
2021-08-18	196.39	197.83	195.04	195.27	181.96	424,500
2021-08-17	198.98	198.98	194.95	196.69	183.28	612,600
2021-08-16	198.10	199.05	196.77	199.02	185.45	804,300
2021-08-13	191.34	198.54	191.34	198.32	184.80	651,500
2021-08-12	195.80	198.29	195.26	197.91	184.42	622,300
2021-08-11	192.45	196.24	191.84	195.96	182.60	893,000
2021-08-10	190.22	192.77	189.38	191.52	178.46	774,900
2021-08-09	188.97	190.04	188.00	189.63	176.70	592,200
2021-08-06	189.95	192.72	189.67	190.05	177.09	687,000
2021-08-05	190.01	191.05	187.32	190.62	177.62	806,600
2021-08-04	183.28	190.67	179.24	188.24	175.40	1,219,300
2021-08-03	184.51	185.41	182.33	185.29	172.66	693,500
2021-08-02	184.80	185.45	183.28	183.67	171.15	575,300
2021-07-30	182.74	183.45	181.53	183.35	170.85	670,800
2021-07-29	180.84	183.78	180.83	183.11	170.62	412,400
2021-07-28	181.57	182.16	179.56	180.32	168.02	544,300
2021-07-27	180.75	182.49	178.88	181.30	168.94	534,400
2021-07-26	180.22	182.40	180.22	181.58	169.20	453,300
2021-07-23	178.57	181.06	177.96	180.95	168.61	367,900
2021-07-22	177.52	177.94	176.64	177.46	165.36	458,100
2021-07-21	176.66	177.94	175.96	177.25	165.16	545,600
2021-07-20	173.32	177.76	172.59	176.24	164.22	626,000

← NewerPage 22 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.