CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 186.00 | 190.06 | 185.12 | 188.82 | 183.73 | 1,652,400 |
| 2025-05-09 | 180.98 | 181.69 | 178.84 | 178.94 | 174.12 | 1,101,300 |
| 2025-05-08 | 177.69 | 183.18 | 177.69 | 180.09 | 175.24 | 2,410,000 |
| 2025-05-07 | 163.46 | 177.28 | 162.46 | 175.52 | 170.79 | 2,701,800 |
| 2025-05-06 | 164.12 | 166.04 | 163.13 | 163.93 | 159.51 | 1,391,600 |
| 2025-05-05 | 164.89 | 167.68 | 164.89 | 165.75 | 161.28 | 879,400 |
| 2025-05-02 | 165.62 | 167.54 | 164.55 | 166.83 | 162.33 | 1,768,000 |
| 2025-05-01 | 160.90 | 163.54 | 159.01 | 162.40 | 158.02 | 1,474,500 |
| 2025-04-30 | 158.30 | 160.94 | 156.41 | 160.56 | 156.23 | 877,000 |
| 2025-04-29 | 157.55 | 160.60 | 156.36 | 159.96 | 155.65 | 1,004,100 |
| 2025-04-28 | 158.98 | 159.80 | 155.95 | 158.59 | 154.32 | 1,066,200 |
| 2025-04-25 | 157.74 | 158.32 | 155.78 | 157.95 | 153.69 | 1,042,300 |
| 2025-04-24 | 155.90 | 159.06 | 154.32 | 158.94 | 154.66 | 961,000 |
| 2025-04-23 | 155.64 | 159.17 | 154.04 | 154.86 | 150.69 | 1,106,400 |
| 2025-04-22 | 149.91 | 152.59 | 149.91 | 152.03 | 147.93 | 959,000 |
| 2025-04-21 | 149.70 | 150.75 | 146.98 | 148.42 | 144.42 | 1,476,400 |
| 2025-04-17 | 149.94 | 152.74 | 149.31 | 151.47 | 147.39 | 1,166,900 |
| 2025-04-16 | 148.89 | 151.16 | 147.32 | 148.77 | 144.76 | 778,100 |
| 2025-04-15 | 151.76 | 153.57 | 150.16 | 150.83 | 146.76 | 908,600 |
| 2025-04-14 | 151.78 | 153.23 | 149.19 | 151.74 | 147.65 | 1,441,400 |
| 2025-04-11 | 145.21 | 149.59 | 143.61 | 148.80 | 144.79 | 1,815,300 |
| 2025-04-10 | 154.47 | 155.08 | 144.18 | 146.70 | 142.75 | 2,816,800 |
| 2025-04-09 | 145.87 | 160.62 | 142.23 | 159.48 | 155.18 | 3,086,700 |
| 2025-04-08 | 152.06 | 153.57 | 143.83 | 146.03 | 142.09 | 2,175,500 |
| 2025-04-07 | 141.45 | 147.69 | 137.31 | 147.20 | 143.23 | 3,846,200 |
| 2025-04-04 | 149.70 | 149.70 | 141.80 | 144.49 | 140.60 | 4,384,200 |
| 2025-04-03 | 157.29 | 158.18 | 150.39 | 151.57 | 147.48 | 3,559,300 |
| 2025-04-02 | 160.32 | 165.43 | 160.17 | 164.47 | 160.04 | 860,100 |
| 2025-04-01 | 160.49 | 163.31 | 159.37 | 162.08 | 157.71 | 1,285,100 |
| 2025-03-31 | 161.43 | 161.69 | 158.76 | 160.26 | 155.94 | 1,245,100 |
| 2025-03-28 | 163.08 | 165.00 | 160.96 | 161.51 | 157.16 | 1,317,400 |
| 2025-03-27 | 164.37 | 164.70 | 161.19 | 163.84 | 159.42 | 1,499,600 |
| 2025-03-26 | 169.26 | 169.74 | 165.88 | 167.33 | 162.82 | 1,009,900 |
| 2025-03-25 | 170.27 | 171.12 | 167.47 | 168.52 | 163.98 | 815,400 |
| 2025-03-24 | 169.17 | 170.70 | 167.61 | 170.31 | 165.72 | 1,013,400 |
| 2025-03-21 | 166.29 | 166.64 | 164.51 | 165.57 | 161.11 | 2,060,900 |
| 2025-03-20 | 171.40 | 172.00 | 167.63 | 168.09 | 163.56 | 1,574,200 |
| 2025-03-19 | 172.08 | 174.36 | 170.08 | 172.84 | 168.18 | 1,192,500 |
| 2025-03-18 | 170.32 | 171.58 | 169.72 | 170.76 | 166.16 | 947,700 |
| 2025-03-17 | 165.78 | 172.69 | 165.78 | 170.63 | 166.03 | 1,401,500 |
| 2025-03-14 | 165.42 | 167.33 | 164.74 | 167.00 | 162.50 | 821,100 |
| 2025-03-13 | 166.65 | 168.02 | 162.84 | 163.50 | 159.09 | 1,087,300 |
| 2025-03-12 | 166.48 | 168.77 | 164.70 | 166.66 | 162.17 | 1,546,700 |
| 2025-03-11 | 169.51 | 170.66 | 164.96 | 166.05 | 161.57 | 1,583,400 |
| 2025-03-10 | 167.91 | 171.34 | 167.13 | 169.51 | 164.94 | 1,755,100 |
| 2025-03-07 | 167.26 | 168.78 | 164.98 | 168.37 | 163.83 | 2,348,900 |
| 2025-03-06 | 171.28 | 172.82 | 167.12 | 167.26 | 162.75 | 1,556,500 |
| 2025-03-05 | 171.36 | 173.55 | 168.89 | 172.59 | 167.94 | 1,017,000 |
| 2025-03-04 | 171.62 | 174.10 | 170.09 | 171.32 | 166.70 | 1,361,800 |
| 2025-03-03 | 179.60 | 179.60 | 171.64 | 172.50 | 167.85 | 1,448,200 |
| 2025-02-28 | 179.00 | 179.86 | 175.14 | 178.20 | 173.40 | 1,682,100 |
| 2025-02-27 | 180.18 | 181.58 | 178.56 | 179.00 | 174.18 | 1,355,800 |
| 2025-02-26 | 183.01 | 183.59 | 179.45 | 180.23 | 175.37 | 769,600 |
| 2025-02-25 | 185.24 | 187.20 | 182.39 | 182.58 | 177.66 | 1,304,000 |
| 2025-02-24 | 186.89 | 188.41 | 185.12 | 186.69 | 181.05 | 1,291,900 |
| 2025-02-21 | 192.47 | 192.82 | 186.31 | 186.50 | 180.87 | 995,200 |
| 2025-02-20 | 194.95 | 194.99 | 192.18 | 192.80 | 186.98 | 915,200 |
| 2025-02-19 | 191.49 | 194.73 | 190.87 | 194.50 | 188.62 | 966,300 |
| 2025-02-18 | 190.28 | 192.64 | 188.00 | 192.46 | 186.65 | 1,234,900 |
| 2025-02-14 | 188.02 | 191.81 | 187.21 | 189.39 | 183.67 | 1,734,000 |
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.