CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	135.41	135.81	132.80	133.11	131.70	1,078,000
2026-04-24	136.47	136.86	133.17	135.32	133.88	1,117,200
2026-04-23	140.96	142.60	134.88	136.47	135.02	2,759,300
2026-04-22	141.75	143.64	140.83	142.44	140.93	1,562,400
2026-04-21	136.81	142.39	136.81	141.41	139.91	1,714,100
2026-04-20	133.82	137.22	133.81	136.85	135.40	1,097,700
2026-04-17	133.99	135.16	133.20	133.96	132.54	1,048,900
2026-04-16	130.45	133.68	130.26	133.31	131.89	1,695,500
2026-04-15	130.04	130.94	128.28	129.56	128.18	1,015,900
2026-04-14	132.22	133.80	129.77	130.04	128.66	987,500
2026-04-13	125.36	132.36	125.25	131.89	130.49	1,737,200
2026-04-10	127.09	128.60	125.38	125.53	124.20	1,461,600
2026-04-09	125.45	127.35	125.31	126.75	125.40	1,529,900
2026-04-08	125.85	127.80	125.67	126.73	125.38	1,730,000
2026-04-07	123.47	125.20	122.82	123.69	122.38	1,475,300
2026-04-06	122.01	123.75	121.79	123.47	122.16	1,072,700
2026-04-02	121.22	124.19	120.16	122.01	120.71	934,700
2026-04-01	121.40	122.39	120.58	121.40	120.11	2,502,200
2026-03-31	119.03	121.94	117.10	121.02	119.73	1,256,700
2026-03-30	118.72	119.99	117.27	118.51	117.25	1,273,600
2026-03-27	119.62	120.54	117.82	118.17	116.91	1,448,400
2026-03-26	121.30	122.73	120.49	121.18	119.89	1,491,800
2026-03-25	122.23	123.09	118.84	121.30	120.01	1,511,000
2026-03-24	118.86	122.52	118.82	121.90	120.61	1,403,000
2026-03-23	122.95	123.18	119.38	120.16	118.88	1,801,100
2026-03-20	119.78	120.85	118.73	120.27	118.99	4,758,100
2026-03-19	117.01	120.85	116.88	119.65	118.38	1,532,100
2026-03-18	116.77	118.61	116.30	117.59	116.34	1,364,000
2026-03-17	119.14	120.84	117.30	117.44	116.19	978,000
2026-03-16	117.12	118.67	115.33	118.20	116.94	1,270,600
2026-03-13	114.80	116.77	113.39	116.16	114.93	1,531,100
2026-03-12	118.80	120.43	112.98	113.48	112.27	2,174,100
2026-03-11	119.24	120.30	117.20	118.91	117.65	1,027,200
2026-03-10	121.52	122.66	117.00	118.65	117.39	1,121,600
2026-03-09	120.59	121.43	118.16	120.74	119.46	1,374,600
2026-03-06	122.13	124.98	120.80	123.42	122.11	1,387,700
2026-03-05	124.54	127.29	123.55	124.31	122.99	1,293,500
2026-03-04	124.97	125.84	121.51	124.87	123.54	1,619,800
2026-03-03	121.62	126.07	118.59	125.28	123.95	2,133,600
2026-03-02	121.11	124.99	118.90	124.77	123.44	1,687,800
2026-02-27	121.52	122.85	118.44	122.64	121.34	1,600,800
2026-02-26	122.79	125.71	122.78	123.39	122.08	1,568,200
2026-02-25	125.37	125.79	120.35	121.58	120.29	2,440,200
2026-02-24	123.25	129.69	123.13	125.53	123.57	2,029,400
2026-02-23	124.64	125.94	120.00	123.13	121.21	1,349,000
2026-02-20	122.98	126.05	120.72	124.64	122.70	1,772,900
2026-02-19	123.88	125.14	119.83	124.17	122.23	2,022,200
2026-02-18	124.96	126.06	123.01	124.29	122.35	2,245,100
2026-02-17	127.49	128.28	123.58	125.15	123.20	1,802,600
2026-02-13	127.74	129.84	126.49	126.86	124.88	2,126,600
2026-02-12	134.97	134.98	120.52	126.83	124.85	3,488,000
2026-02-11	143.39	143.39	134.54	134.97	132.87	2,253,900
2026-02-10	143.50	144.46	141.48	142.85	140.62	1,546,900
2026-02-09	141.16	144.01	140.60	143.44	141.20	1,298,800
2026-02-06	140.55	142.72	139.77	142.62	140.40	1,689,000
2026-02-05	137.73	140.90	135.75	140.77	138.58	2,217,400
2026-02-04	133.50	140.56	129.67	138.08	135.93	3,047,600
2026-02-03	125.46	127.59	124.08	126.16	124.19	2,889,100
2026-02-02	126.13	128.32	125.43	126.83	124.85	2,210,600
2026-01-30	124.99	127.00	124.06	126.39	124.42	1,740,200

← NewerPage 3 of 5 · 250 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.