CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 155.69 | 160.65 | 155.20 | 159.37 | 156.19 | 1,143,800 |
| 2025-10-30 | 157.32 | 159.16 | 156.57 | 156.80 | 153.67 | 1,092,400 |
| 2025-10-29 | 155.92 | 158.12 | 154.75 | 157.32 | 154.18 | 1,643,500 |
| 2025-10-28 | 158.66 | 158.91 | 154.66 | 156.16 | 153.04 | 934,100 |
| 2025-10-27 | 159.00 | 160.83 | 156.38 | 159.23 | 156.05 | 1,832,700 |
| 2025-10-24 | 160.49 | 161.06 | 157.45 | 158.16 | 155.00 | 1,141,400 |
| 2025-10-23 | 156.32 | 159.37 | 154.85 | 158.48 | 155.32 | 1,047,500 |
| 2025-10-22 | 157.33 | 161.10 | 156.25 | 156.36 | 153.24 | 2,284,500 |
| 2025-10-21 | 153.80 | 157.37 | 153.80 | 156.53 | 153.41 | 1,090,800 |
| 2025-10-20 | 153.12 | 155.66 | 153.12 | 155.38 | 152.28 | 1,058,300 |
| 2025-10-17 | 150.64 | 153.41 | 150.23 | 152.45 | 149.41 | 1,431,500 |
| 2025-10-16 | 150.05 | 151.40 | 146.81 | 151.10 | 148.08 | 1,546,000 |
| 2025-10-15 | 151.72 | 152.38 | 148.59 | 148.83 | 145.86 | 966,900 |
| 2025-10-14 | 145.83 | 151.07 | 145.83 | 150.33 | 147.33 | 1,336,700 |
| 2025-10-13 | 148.01 | 148.34 | 145.21 | 147.51 | 144.57 | 1,350,000 |
| 2025-10-10 | 151.86 | 152.44 | 144.90 | 145.04 | 142.15 | 1,458,700 |
| 2025-10-09 | 156.92 | 156.96 | 150.98 | 151.79 | 148.76 | 1,150,900 |
| 2025-10-08 | 155.16 | 157.11 | 154.04 | 156.92 | 153.79 | 1,191,600 |
| 2025-10-07 | 157.59 | 158.66 | 154.51 | 155.25 | 152.15 | 877,400 |
| 2025-10-06 | 160.82 | 161.50 | 157.20 | 157.35 | 154.21 | 1,155,500 |
| 2025-10-03 | 159.58 | 162.47 | 159.13 | 159.27 | 156.09 | 1,036,200 |
| 2025-10-02 | 159.23 | 160.56 | 158.59 | 159.42 | 156.24 | 1,028,900 |
| 2025-10-01 | 159.28 | 160.56 | 158.74 | 158.99 | 155.82 | 1,148,000 |
| 2025-09-30 | 162.00 | 162.00 | 157.98 | 159.28 | 156.10 | 1,416,600 |
| 2025-09-29 | 166.06 | 167.00 | 162.05 | 162.25 | 159.01 | 1,005,300 |
| 2025-09-26 | 157.67 | 164.76 | 156.77 | 164.37 | 161.09 | 1,497,400 |
| 2025-09-25 | 158.74 | 159.07 | 156.66 | 156.97 | 153.84 | 1,682,800 |
| 2025-09-24 | 164.04 | 164.60 | 159.32 | 160.47 | 157.27 | 2,370,800 |
| 2025-09-23 | 164.86 | 165.74 | 163.29 | 164.58 | 161.30 | 1,252,000 |
| 2025-09-22 | 161.01 | 165.67 | 160.74 | 164.16 | 160.88 | 1,598,700 |
| 2025-09-19 | 162.51 | 163.32 | 161.00 | 161.22 | 158.00 | 2,889,600 |
| 2025-09-18 | 168.57 | 168.68 | 161.99 | 162.87 | 159.62 | 2,143,700 |
| 2025-09-17 | 166.22 | 169.20 | 164.60 | 167.29 | 163.95 | 1,244,100 |
| 2025-09-16 | 163.89 | 166.58 | 162.59 | 166.15 | 162.83 | 1,452,600 |
| 2025-09-15 | 164.51 | 167.05 | 162.75 | 163.13 | 159.87 | 1,289,800 |
| 2025-09-12 | 165.05 | 166.19 | 163.93 | 164.29 | 161.01 | 1,120,700 |
| 2025-09-11 | 171.55 | 171.55 | 164.01 | 165.73 | 162.42 | 2,039,900 |
| 2025-09-10 | 167.93 | 170.97 | 167.10 | 170.77 | 167.36 | 1,795,900 |
| 2025-09-09 | 167.97 | 169.51 | 167.11 | 168.95 | 165.58 | 1,085,000 |
| 2025-09-08 | 169.81 | 169.97 | 166.50 | 167.85 | 164.50 | 1,194,400 |
| 2025-09-05 | 166.96 | 170.73 | 165.64 | 169.73 | 166.34 | 1,439,000 |
| 2025-09-04 | 163.68 | 166.75 | 161.77 | 166.25 | 162.93 | 1,198,600 |
| 2025-09-03 | 161.70 | 163.70 | 161.15 | 163.37 | 160.11 | 844,300 |
| 2025-09-02 | 162.06 | 163.87 | 160.19 | 162.27 | 159.03 | 849,300 |
| 2025-08-29 | 165.62 | 168.06 | 164.11 | 164.76 | 161.47 | 1,109,800 |
| 2025-08-28 | 166.30 | 166.37 | 163.90 | 165.87 | 162.56 | 1,225,200 |
| 2025-08-27 | 163.75 | 166.31 | 163.10 | 165.23 | 161.93 | 1,343,500 |
| 2025-08-26 | 166.00 | 166.57 | 163.39 | 163.67 | 160.40 | 1,531,200 |
| 2025-08-25 | 166.06 | 166.63 | 165.16 | 166.46 | 163.14 | 856,500 |
| 2025-08-22 | 165.65 | 169.84 | 164.28 | 167.00 | 163.05 | 1,576,500 |
| 2025-08-21 | 165.69 | 165.91 | 162.88 | 164.18 | 160.30 | 710,800 |
| 2025-08-20 | 167.59 | 168.25 | 166.15 | 166.91 | 162.97 | 947,900 |
| 2025-08-19 | 166.04 | 169.29 | 165.41 | 167.58 | 163.62 | 1,037,400 |
| 2025-08-18 | 163.90 | 166.51 | 163.43 | 165.84 | 161.92 | 787,000 |
| 2025-08-15 | 165.83 | 167.35 | 163.44 | 163.76 | 159.89 | 1,829,600 |
| 2025-08-14 | 166.20 | 166.49 | 163.92 | 166.09 | 162.17 | 1,183,300 |
| 2025-08-13 | 164.39 | 167.71 | 163.54 | 167.48 | 163.52 | 1,179,900 |
| 2025-08-12 | 161.02 | 164.76 | 160.56 | 164.06 | 160.18 | 1,212,900 |
| 2025-08-11 | 162.66 | 165.00 | 159.78 | 160.15 | 156.37 | 1,174,800 |
| 2025-08-08 | 162.70 | 163.65 | 162.05 | 162.92 | 159.07 | 1,066,600 |
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.