CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 124.67 | 125.56 | 123.13 | 125.20 | 123.25 | 1,558,800 |
| 2026-01-28 | 125.44 | 125.91 | 123.09 | 124.72 | 122.78 | 1,326,700 |
| 2026-01-27 | 127.40 | 127.41 | 124.66 | 125.40 | 123.45 | 1,545,000 |
| 2026-01-26 | 125.99 | 128.46 | 125.19 | 127.40 | 125.41 | 1,537,300 |
| 2026-01-23 | 127.75 | 127.95 | 125.73 | 126.00 | 124.04 | 1,758,300 |
| 2026-01-22 | 128.42 | 130.40 | 127.65 | 129.31 | 127.29 | 1,353,700 |
| 2026-01-21 | 125.62 | 128.46 | 124.00 | 127.62 | 125.63 | 1,816,000 |
| 2026-01-20 | 126.74 | 128.90 | 124.08 | 124.76 | 122.82 | 2,067,700 |
| 2026-01-16 | 132.49 | 133.15 | 131.45 | 131.75 | 129.70 | 1,495,500 |
| 2026-01-15 | 133.06 | 134.02 | 130.44 | 132.29 | 130.23 | 2,564,400 |
| 2026-01-14 | 134.60 | 136.03 | 131.91 | 132.16 | 130.10 | 958,600 |
| 2026-01-13 | 134.29 | 136.09 | 133.51 | 134.60 | 132.50 | 1,054,400 |
| 2026-01-12 | 132.86 | 134.32 | 132.20 | 133.50 | 131.42 | 948,800 |
| 2026-01-09 | 132.73 | 133.98 | 130.73 | 133.49 | 131.41 | 882,700 |
| 2026-01-08 | 128.36 | 133.50 | 126.93 | 132.53 | 130.46 | 2,080,200 |
| 2026-01-07 | 134.75 | 134.98 | 128.78 | 129.54 | 127.52 | 1,512,500 |
| 2026-01-06 | 133.34 | 135.42 | 133.08 | 134.34 | 132.25 | 1,535,800 |
| 2026-01-05 | 133.16 | 135.85 | 133.00 | 133.61 | 131.53 | 1,446,600 |
| 2026-01-02 | 137.20 | 137.88 | 132.98 | 133.16 | 131.08 | 1,330,600 |
| 2025-12-31 | 138.39 | 138.83 | 136.08 | 136.20 | 134.08 | 904,000 |
| 2025-12-30 | 138.17 | 139.08 | 137.00 | 138.39 | 136.23 | 1,133,000 |
| 2025-12-29 | 139.87 | 140.45 | 138.09 | 138.61 | 136.45 | 1,150,000 |
| 2025-12-26 | 138.09 | 139.95 | 138.01 | 139.71 | 137.53 | 740,200 |
| 2025-12-24 | 138.46 | 139.79 | 137.78 | 138.71 | 136.55 | 620,900 |
| 2025-12-23 | 139.60 | 140.45 | 137.78 | 138.14 | 135.99 | 1,207,300 |
| 2025-12-22 | 140.22 | 142.12 | 139.23 | 139.51 | 137.34 | 1,707,800 |
| 2025-12-19 | 142.63 | 143.82 | 138.37 | 140.65 | 138.46 | 13,516,700 |
| 2025-12-18 | 145.04 | 146.15 | 141.48 | 143.08 | 140.85 | 2,118,700 |
| 2025-12-17 | 144.88 | 146.08 | 142.41 | 143.69 | 141.45 | 2,015,000 |
| 2025-12-16 | 145.28 | 146.55 | 144.26 | 145.02 | 142.76 | 1,472,300 |
| 2025-12-15 | 146.44 | 146.44 | 142.99 | 144.88 | 142.62 | 1,607,700 |
| 2025-12-12 | 150.09 | 150.61 | 144.52 | 144.93 | 142.67 | 1,522,100 |
| 2025-12-11 | 148.59 | 150.00 | 146.82 | 149.86 | 147.52 | 1,201,000 |
| 2025-12-10 | 147.49 | 150.34 | 145.60 | 149.54 | 147.21 | 1,402,500 |
| 2025-12-09 | 145.23 | 147.93 | 145.04 | 147.13 | 144.84 | 1,112,600 |
| 2025-12-08 | 146.12 | 146.90 | 144.27 | 145.94 | 143.67 | 1,574,500 |
| 2025-12-05 | 144.52 | 147.02 | 142.50 | 146.25 | 143.97 | 1,262,400 |
| 2025-12-04 | 143.62 | 145.44 | 142.43 | 144.54 | 142.29 | 1,420,500 |
| 2025-12-03 | 142.99 | 145.16 | 142.42 | 143.68 | 141.44 | 965,600 |
| 2025-12-02 | 143.44 | 144.80 | 141.93 | 144.16 | 141.91 | 932,700 |
| 2025-12-01 | 143.46 | 145.04 | 142.23 | 143.03 | 140.80 | 1,160,700 |
| 2025-11-28 | 144.23 | 145.08 | 142.47 | 144.22 | 141.97 | 541,500 |
| 2025-11-26 | 143.23 | 145.39 | 142.39 | 144.40 | 142.15 | 1,143,700 |
| 2025-11-25 | 143.87 | 144.97 | 142.30 | 143.23 | 141.00 | 1,164,000 |
| 2025-11-24 | 140.90 | 142.47 | 139.47 | 141.92 | 139.09 | 1,731,300 |
| 2025-11-21 | 136.62 | 142.41 | 135.63 | 140.20 | 137.40 | 2,062,900 |
| 2025-11-20 | 141.66 | 142.15 | 135.92 | 136.64 | 133.91 | 1,427,300 |
| 2025-11-19 | 139.49 | 140.44 | 138.08 | 139.71 | 136.92 | 1,054,600 |
| 2025-11-18 | 140.04 | 141.76 | 138.69 | 139.81 | 137.02 | 1,225,200 |
| 2025-11-17 | 144.75 | 144.99 | 138.80 | 140.24 | 137.44 | 1,415,900 |
| 2025-11-14 | 145.57 | 149.33 | 144.48 | 145.08 | 142.18 | 1,832,600 |
| 2025-11-13 | 146.02 | 150.35 | 146.02 | 146.75 | 143.82 | 1,850,600 |
| 2025-11-12 | 143.52 | 148.04 | 143.29 | 147.39 | 144.45 | 1,916,200 |
| 2025-11-11 | 143.53 | 144.01 | 140.98 | 142.67 | 139.82 | 1,484,100 |
| 2025-11-10 | 143.66 | 144.26 | 139.63 | 143.31 | 140.45 | 1,574,000 |
| 2025-11-07 | 141.17 | 144.07 | 139.37 | 142.45 | 139.61 | 1,561,000 |
| 2025-11-06 | 145.64 | 146.53 | 140.64 | 141.56 | 138.74 | 1,671,900 |
| 2025-11-05 | 142.21 | 146.68 | 141.11 | 146.32 | 143.40 | 2,743,400 |
| 2025-11-04 | 152.13 | 155.28 | 138.52 | 141.66 | 138.83 | 3,577,900 |
| 2025-11-03 | 159.41 | 161.00 | 153.86 | 154.83 | 151.74 | 2,451,700 |
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.