CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 188.97 | 189.77 | 187.57 | 187.59 | 181.92 | 1,120,600 |
| 2025-02-12 | 189.41 | 190.74 | 187.85 | 188.94 | 183.23 | 884,200 |
| 2025-02-11 | 190.06 | 192.90 | 190.06 | 191.74 | 185.95 | 797,100 |
| 2025-02-10 | 194.02 | 194.02 | 189.58 | 191.57 | 185.78 | 1,280,400 |
| 2025-02-07 | 199.77 | 200.28 | 191.15 | 192.02 | 186.22 | 1,470,600 |
| 2025-02-06 | 204.81 | 205.00 | 198.17 | 199.86 | 193.82 | 1,967,800 |
| 2025-02-05 | 222.91 | 222.92 | 203.51 | 206.13 | 199.90 | 3,808,800 |
| 2025-02-04 | 195.99 | 200.65 | 195.75 | 199.34 | 193.32 | 2,050,300 |
| 2025-02-03 | 196.28 | 200.27 | 194.27 | 198.44 | 192.45 | 1,764,300 |
| 2025-01-31 | 197.70 | 200.89 | 197.70 | 199.14 | 193.12 | 1,573,700 |
| 2025-01-30 | 198.49 | 199.01 | 196.75 | 197.76 | 191.79 | 1,153,000 |
| 2025-01-29 | 195.28 | 195.87 | 193.81 | 195.53 | 189.62 | 891,000 |
| 2025-01-28 | 194.04 | 194.94 | 191.74 | 194.76 | 188.88 | 1,378,200 |
| 2025-01-27 | 191.89 | 194.48 | 190.99 | 194.04 | 188.18 | 1,134,900 |
| 2025-01-24 | 198.06 | 198.47 | 194.89 | 195.13 | 189.24 | 940,600 |
| 2025-01-23 | 193.69 | 198.11 | 192.51 | 197.49 | 191.52 | 1,319,100 |
| 2025-01-22 | 191.55 | 194.88 | 191.54 | 194.30 | 188.43 | 934,800 |
| 2025-01-21 | 189.89 | 192.54 | 189.10 | 191.59 | 185.80 | 910,300 |
| 2025-01-17 | 190.41 | 190.41 | 187.08 | 188.73 | 183.03 | 963,400 |
| 2025-01-16 | 187.09 | 188.86 | 185.02 | 187.79 | 182.12 | 952,000 |
| 2025-01-15 | 189.21 | 191.19 | 186.61 | 187.46 | 181.80 | 2,214,200 |
| 2025-01-14 | 181.96 | 187.80 | 180.70 | 186.56 | 180.92 | 1,947,800 |
| 2025-01-13 | 182.15 | 182.27 | 178.98 | 180.92 | 175.45 | 1,162,900 |
| 2025-01-10 | 179.47 | 183.74 | 178.61 | 183.14 | 177.61 | 1,784,000 |
| 2025-01-08 | 179.97 | 181.64 | 176.04 | 181.34 | 175.86 | 1,473,800 |
| 2025-01-07 | 179.58 | 183.77 | 179.58 | 180.98 | 175.51 | 1,626,100 |
| 2025-01-06 | 174.90 | 180.56 | 174.90 | 179.29 | 173.87 | 1,518,700 |
| 2025-01-03 | 171.29 | 174.62 | 170.10 | 174.23 | 168.97 | 947,600 |
| 2025-01-02 | 174.53 | 175.44 | 168.43 | 170.03 | 164.89 | 996,400 |
| 2024-12-31 | 174.56 | 175.63 | 173.16 | 174.04 | 168.78 | 711,700 |
| 2024-12-30 | 174.59 | 174.59 | 171.04 | 173.35 | 168.11 | 776,800 |
| 2024-12-27 | 176.55 | 177.69 | 174.77 | 175.81 | 170.50 | 639,300 |
| 2024-12-26 | 174.29 | 177.42 | 174.29 | 177.12 | 171.77 | 944,400 |
| 2024-12-24 | 175.50 | 176.38 | 174.23 | 176.34 | 171.01 | 341,000 |
| 2024-12-23 | 173.80 | 175.73 | 173.54 | 175.56 | 170.26 | 854,900 |
| 2024-12-20 | 172.05 | 176.12 | 172.05 | 174.53 | 169.26 | 2,590,500 |
| 2024-12-19 | 171.50 | 174.57 | 171.20 | 173.28 | 168.05 | 1,279,300 |
| 2024-12-18 | 177.14 | 178.01 | 170.68 | 171.49 | 166.31 | 1,310,800 |
| 2024-12-17 | 177.97 | 179.31 | 174.66 | 176.66 | 171.32 | 1,443,200 |
| 2024-12-16 | 175.89 | 180.92 | 175.00 | 177.79 | 172.42 | 1,197,400 |
| 2024-12-13 | 177.20 | 177.53 | 175.49 | 176.06 | 170.74 | 1,392,700 |
| 2024-12-12 | 177.45 | 179.51 | 176.15 | 178.05 | 172.67 | 954,800 |
| 2024-12-11 | 180.25 | 180.41 | 175.99 | 178.25 | 172.87 | 1,413,400 |
| 2024-12-10 | 181.88 | 182.12 | 176.87 | 179.01 | 173.60 | 1,448,500 |
| 2024-12-09 | 180.67 | 183.12 | 179.91 | 182.46 | 176.95 | 1,721,100 |
| 2024-12-06 | 179.43 | 180.77 | 178.32 | 180.06 | 174.62 | 970,600 |
| 2024-12-05 | 178.80 | 179.58 | 177.22 | 178.30 | 172.91 | 1,366,100 |
| 2024-12-04 | 180.51 | 180.78 | 177.69 | 178.28 | 172.89 | 826,400 |
| 2024-12-03 | 179.70 | 180.34 | 177.05 | 179.63 | 174.20 | 1,264,000 |
| 2024-12-02 | 175.79 | 181.11 | 175.57 | 180.62 | 175.16 | 1,618,200 |
| 2024-11-29 | 177.28 | 178.16 | 175.81 | 175.93 | 170.62 | 958,000 |
| 2024-11-27 | 177.51 | 179.07 | 175.76 | 176.75 | 171.41 | 1,655,700 |
| 2024-11-26 | 180.74 | 181.73 | 177.36 | 177.80 | 172.43 | 1,792,800 |
| 2024-11-25 | 180.94 | 183.00 | 179.78 | 181.34 | 175.86 | 2,267,200 |
| 2024-11-22 | 178.08 | 180.00 | 177.27 | 178.96 | 172.95 | 1,573,600 |
| 2024-11-21 | 176.45 | 179.28 | 175.42 | 178.17 | 172.18 | 1,503,600 |
| 2024-11-20 | 174.49 | 176.17 | 172.95 | 175.99 | 170.08 | 1,317,600 |
| 2024-11-19 | 176.24 | 177.08 | 173.37 | 174.05 | 168.20 | 1,841,200 |
| 2024-11-18 | 178.14 | 180.18 | 176.61 | 178.07 | 172.09 | 1,356,400 |
| 2024-11-15 | 181.71 | 182.17 | 175.94 | 177.63 | 171.66 | 2,703,500 |
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.