CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	182.67	183.11	180.26	180.87	168.14	587,800
2021-04-21	181.38	182.61	180.80	181.83	169.03	816,100
2021-04-20	181.31	183.63	179.72	180.74	168.02	784,700
2021-04-19	183.10	184.06	181.91	182.20	169.37	856,500
2021-04-16	184.58	184.58	181.58	184.01	171.05	965,600
2021-04-15	178.78	181.04	176.92	180.82	168.09	893,700
2021-04-14	176.99	178.93	175.44	178.13	165.59	1,199,600
2021-04-13	174.05	176.18	173.59	175.89	163.51	577,800
2021-04-12	175.44	175.56	173.32	174.25	161.98	777,500
2021-04-09	173.80	175.68	172.70	175.44	163.09	855,200
2021-04-08	176.33	176.33	172.18	174.59	162.30	782,800
2021-04-07	171.29	171.30	169.85	170.32	158.33	483,700
2021-04-06	170.79	171.56	169.56	171.52	159.44	785,700
2021-04-05	170.40	172.79	169.50	171.53	159.45	704,400
2021-04-01	167.63	169.64	166.59	169.44	157.51	722,800
2021-03-31	165.77	166.40	164.06	165.75	154.08	763,400
2021-03-30	163.97	165.33	161.34	164.82	153.22	549,400
2021-03-29	167.74	168.96	163.80	165.06	153.44	821,700
2021-03-26	158.75	168.03	158.59	167.90	156.08	1,342,600
2021-03-25	156.01	160.40	154.53	159.62	148.38	1,004,600
2021-03-24	156.74	159.63	156.10	156.41	145.40	819,000
2021-03-23	158.85	159.93	155.18	156.06	145.07	773,300
2021-03-22	158.20	160.35	157.18	159.30	148.08	639,600
2021-03-19	156.27	159.42	154.74	158.03	146.90	1,663,400
2021-03-18	157.30	159.92	156.59	157.10	146.04	766,300
2021-03-17	160.15	160.63	157.57	160.40	149.11	715,700
2021-03-16	162.13	162.20	160.02	160.97	149.64	524,600
2021-03-15	159.69	161.34	158.50	161.27	149.92	504,500
2021-03-12	161.02	162.00	158.99	160.06	148.79	639,900
2021-03-11	157.11	161.01	156.18	159.99	148.73	703,100
2021-03-10	155.67	158.27	154.29	156.44	145.43	684,700
2021-03-09	155.87	157.32	154.17	154.47	143.59	849,200
2021-03-08	154.07	157.20	152.91	155.14	144.22	774,000
2021-03-05	153.82	155.25	149.22	154.48	143.60	891,200
2021-03-04	154.88	155.78	148.91	151.44	140.78	1,072,100
2021-03-03	156.49	157.00	154.38	155.66	144.70	961,100
2021-03-02	160.00	160.81	156.84	157.10	146.04	701,700
2021-03-01	160.10	161.86	158.62	160.57	149.27	786,800
2021-02-26	158.36	159.71	155.67	156.89	145.84	954,900
2021-02-25	160.97	161.42	156.51	156.89	145.84	789,300
2021-02-24	154.63	162.73	154.01	162.10	150.69	701,000
2021-02-23	158.46	158.46	154.43	157.18	145.74	772,300
2021-02-22	158.60	160.78	158.32	159.32	147.73	638,000
2021-02-19	157.25	162.42	156.80	160.75	149.05	1,035,400
2021-02-18	156.80	158.08	156.55	156.65	145.25	672,200
2021-02-17	155.61	158.58	154.30	157.86	146.37	871,300
2021-02-16	154.78	156.77	154.66	155.93	144.58	740,000
2021-02-12	157.02	157.02	154.41	155.40	144.09	573,700
2021-02-11	156.98	157.10	154.16	156.91	145.49	730,400
2021-02-10	155.26	157.94	154.31	157.34	145.89	1,034,200
2021-02-09	150.39	151.75	149.27	151.56	140.53	754,600
2021-02-08	152.08	153.95	150.02	150.39	139.45	1,436,100
2021-02-05	151.27	151.27	147.52	150.97	139.98	630,900
2021-02-04	145.71	149.99	144.82	149.98	139.07	1,211,700
2021-02-03	140.53	141.92	139.37	140.99	130.73	768,200
2021-02-02	138.74	142.40	138.37	141.44	131.15	713,300
2021-02-01	133.47	139.31	132.71	138.16	128.11	1,230,700
2021-01-29	133.26	134.41	130.22	131.66	122.08	1,108,800
2021-01-28	133.63	136.41	132.65	134.50	124.71	986,700
2021-01-27	132.96	134.29	130.35	133.02	123.34	963,400

← NewerPage 24 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.