CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 166.91 | 167.19 | 160.43 | 161.88 | 158.06 | 1,869,800 |
| 2025-08-06 | 167.69 | 170.00 | 159.69 | 165.51 | 161.60 | 2,705,800 |
| 2025-08-05 | 172.33 | 173.38 | 165.04 | 165.24 | 161.34 | 2,352,100 |
| 2025-08-04 | 170.23 | 172.20 | 168.94 | 172.14 | 168.07 | 1,316,700 |
| 2025-08-01 | 172.80 | 173.09 | 167.47 | 168.86 | 164.87 | 1,165,100 |
| 2025-07-31 | 178.48 | 179.27 | 173.85 | 174.38 | 170.26 | 1,408,100 |
| 2025-07-30 | 182.74 | 182.74 | 178.73 | 179.94 | 175.69 | 854,800 |
| 2025-07-29 | 182.83 | 183.66 | 181.04 | 182.18 | 177.88 | 641,800 |
| 2025-07-28 | 181.73 | 182.93 | 181.56 | 181.78 | 177.49 | 545,600 |
| 2025-07-25 | 181.68 | 182.28 | 180.14 | 181.14 | 176.86 | 631,800 |
| 2025-07-24 | 179.84 | 182.05 | 179.52 | 180.83 | 176.56 | 754,800 |
| 2025-07-23 | 180.60 | 182.81 | 179.61 | 181.37 | 177.09 | 792,500 |
| 2025-07-22 | 177.72 | 180.74 | 177.69 | 180.07 | 175.82 | 668,300 |
| 2025-07-21 | 179.32 | 180.11 | 176.76 | 176.87 | 172.69 | 589,600 |
| 2025-07-18 | 180.85 | 181.27 | 178.88 | 179.59 | 175.35 | 833,900 |
| 2025-07-17 | 175.83 | 180.90 | 175.12 | 179.99 | 175.74 | 991,400 |
| 2025-07-16 | 176.64 | 177.43 | 174.10 | 175.73 | 171.58 | 617,800 |
| 2025-07-15 | 179.21 | 179.21 | 175.71 | 175.77 | 171.62 | 972,600 |
| 2025-07-14 | 177.42 | 179.29 | 175.86 | 177.70 | 173.50 | 1,118,300 |
| 2025-07-11 | 178.06 | 178.62 | 176.96 | 177.38 | 173.19 | 775,100 |
| 2025-07-10 | 180.83 | 182.90 | 179.60 | 179.70 | 175.45 | 962,400 |
| 2025-07-09 | 181.59 | 182.19 | 177.54 | 180.75 | 176.48 | 791,000 |
| 2025-07-08 | 178.01 | 181.62 | 177.86 | 180.65 | 176.38 | 847,600 |
| 2025-07-07 | 180.86 | 182.44 | 177.19 | 177.36 | 173.17 | 737,500 |
| 2025-07-03 | 183.37 | 183.91 | 181.92 | 182.13 | 177.83 | 494,500 |
| 2025-07-02 | 181.00 | 182.98 | 179.57 | 182.84 | 178.52 | 738,200 |
| 2025-07-01 | 178.58 | 183.70 | 177.29 | 181.16 | 176.88 | 958,400 |
| 2025-06-30 | 178.00 | 179.39 | 176.91 | 178.59 | 174.37 | 937,100 |
| 2025-06-27 | 178.08 | 179.06 | 176.35 | 177.41 | 173.22 | 2,773,800 |
| 2025-06-26 | 178.98 | 179.51 | 175.80 | 177.28 | 173.09 | 933,600 |
| 2025-06-25 | 180.60 | 181.02 | 176.62 | 177.83 | 173.63 | 1,022,400 |
| 2025-06-24 | 175.72 | 180.45 | 174.43 | 179.84 | 175.59 | 1,340,700 |
| 2025-06-23 | 170.62 | 174.43 | 170.05 | 173.77 | 169.66 | 1,268,100 |
| 2025-06-20 | 171.87 | 172.37 | 169.28 | 170.62 | 166.59 | 2,210,500 |
| 2025-06-18 | 170.32 | 172.19 | 169.49 | 170.00 | 165.98 | 1,240,400 |
| 2025-06-17 | 171.47 | 173.70 | 170.41 | 170.80 | 166.77 | 1,025,700 |
| 2025-06-16 | 171.92 | 173.65 | 171.19 | 172.35 | 168.28 | 1,477,200 |
| 2025-06-13 | 172.45 | 173.67 | 169.96 | 170.42 | 166.39 | 1,116,000 |
| 2025-06-12 | 175.69 | 176.21 | 173.87 | 174.75 | 170.62 | 971,100 |
| 2025-06-11 | 179.48 | 180.00 | 175.26 | 175.75 | 171.60 | 785,500 |
| 2025-06-10 | 177.91 | 179.12 | 176.82 | 178.73 | 174.51 | 1,369,000 |
| 2025-06-09 | 179.51 | 180.02 | 177.23 | 177.43 | 173.24 | 1,038,600 |
| 2025-06-06 | 177.71 | 178.94 | 176.64 | 178.24 | 174.03 | 615,400 |
| 2025-06-05 | 176.61 | 177.78 | 175.34 | 175.83 | 171.68 | 1,130,100 |
| 2025-06-04 | 179.62 | 180.42 | 176.73 | 176.80 | 172.62 | 1,005,700 |
| 2025-06-03 | 175.46 | 179.67 | 174.70 | 179.35 | 175.11 | 819,500 |
| 2025-06-02 | 176.87 | 177.44 | 171.16 | 174.76 | 170.63 | 2,285,100 |
| 2025-05-30 | 181.41 | 182.01 | 178.55 | 180.36 | 176.10 | 1,046,300 |
| 2025-05-29 | 185.16 | 185.16 | 181.01 | 182.35 | 178.04 | 617,300 |
| 2025-05-28 | 185.54 | 186.70 | 183.17 | 183.34 | 179.01 | 927,600 |
| 2025-05-27 | 185.34 | 185.94 | 182.79 | 185.72 | 181.33 | 993,800 |
| 2025-05-23 | 178.51 | 183.25 | 177.42 | 182.16 | 177.86 | 1,359,800 |
| 2025-05-22 | 181.66 | 184.52 | 180.69 | 183.38 | 178.44 | 1,162,900 |
| 2025-05-21 | 186.74 | 187.32 | 181.41 | 181.82 | 176.92 | 970,900 |
| 2025-05-20 | 187.44 | 189.28 | 186.82 | 188.10 | 183.03 | 770,700 |
| 2025-05-19 | 186.65 | 189.45 | 186.64 | 188.04 | 182.97 | 912,600 |
| 2025-05-16 | 187.91 | 189.33 | 186.83 | 189.03 | 183.94 | 961,700 |
| 2025-05-15 | 188.86 | 190.08 | 187.14 | 188.43 | 183.35 | 1,611,000 |
| 2025-05-14 | 190.79 | 192.30 | 189.34 | 189.36 | 184.26 | 2,171,900 |
| 2025-05-13 | 188.82 | 191.70 | 188.75 | 190.68 | 185.54 | 1,637,400 |
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.