CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 181.71 | 182.17 | 175.94 | 177.63 | 171.66 | 2,703,500 |
| 2024-11-14 | 186.01 | 186.47 | 180.35 | 180.77 | 174.70 | 2,341,100 |
| 2024-11-13 | 190.97 | 191.41 | 185.70 | 186.01 | 179.76 | 2,535,000 |
| 2024-11-12 | 196.59 | 196.76 | 191.47 | 191.91 | 185.46 | 1,424,600 |
| 2024-11-11 | 199.27 | 199.56 | 197.16 | 197.81 | 191.16 | 1,813,800 |
| 2024-11-08 | 202.11 | 202.38 | 197.85 | 199.87 | 193.16 | 936,000 |
| 2024-11-07 | 202.35 | 204.76 | 202.22 | 202.90 | 196.08 | 1,342,200 |
| 2024-11-06 | 201.81 | 204.24 | 196.70 | 202.79 | 195.98 | 1,717,000 |
| 2024-11-05 | 191.91 | 193.18 | 190.77 | 192.99 | 186.51 | 1,205,300 |
| 2024-11-04 | 188.76 | 192.45 | 188.33 | 191.10 | 184.68 | 1,185,500 |
| 2024-11-01 | 188.00 | 190.75 | 187.73 | 188.38 | 182.05 | 1,502,600 |
| 2024-10-31 | 194.58 | 194.58 | 188.12 | 188.23 | 181.91 | 2,077,300 |
| 2024-10-30 | 200.21 | 210.97 | 194.48 | 195.06 | 188.51 | 3,020,400 |
| 2024-10-29 | 217.70 | 221.38 | 217.50 | 219.90 | 212.51 | 1,922,200 |
| 2024-10-28 | 215.37 | 220.51 | 215.37 | 218.50 | 211.16 | 1,216,700 |
| 2024-10-25 | 219.90 | 220.71 | 216.94 | 217.01 | 209.72 | 981,400 |
| 2024-10-24 | 218.59 | 220.80 | 217.53 | 219.16 | 211.80 | 550,600 |
| 2024-10-23 | 216.12 | 218.43 | 215.92 | 217.65 | 210.34 | 608,600 |
| 2024-10-22 | 219.11 | 219.11 | 216.45 | 217.08 | 209.79 | 543,500 |
| 2024-10-21 | 217.65 | 220.72 | 216.37 | 220.35 | 212.95 | 901,700 |
| 2024-10-18 | 222.04 | 222.17 | 217.97 | 218.31 | 210.98 | 933,600 |
| 2024-10-17 | 222.04 | 222.34 | 219.97 | 221.18 | 213.75 | 1,176,500 |
| 2024-10-16 | 220.97 | 221.73 | 219.64 | 220.16 | 212.76 | 820,900 |
| 2024-10-15 | 223.17 | 224.35 | 219.15 | 220.13 | 212.73 | 959,500 |
| 2024-10-14 | 221.67 | 224.50 | 220.44 | 223.48 | 215.97 | 738,000 |
| 2024-10-11 | 222.51 | 223.20 | 219.26 | 222.00 | 214.54 | 930,900 |
| 2024-10-10 | 223.88 | 225.38 | 221.49 | 221.69 | 214.24 | 992,300 |
| 2024-10-09 | 223.88 | 226.79 | 223.36 | 225.70 | 218.12 | 422,300 |
| 2024-10-08 | 220.68 | 224.05 | 219.59 | 223.61 | 216.10 | 668,800 |
| 2024-10-07 | 219.66 | 221.55 | 218.87 | 220.49 | 213.08 | 416,700 |
| 2024-10-04 | 221.75 | 222.41 | 218.53 | 221.69 | 214.24 | 499,900 |
| 2024-10-03 | 217.86 | 220.49 | 216.75 | 218.26 | 210.93 | 316,400 |
| 2024-10-02 | 217.50 | 220.90 | 215.87 | 219.35 | 211.98 | 502,000 |
| 2024-10-01 | 223.48 | 223.50 | 215.22 | 217.81 | 210.49 | 1,181,400 |
| 2024-09-30 | 226.66 | 227.15 | 223.89 | 226.30 | 218.70 | 517,800 |
| 2024-09-27 | 228.79 | 229.00 | 225.73 | 226.55 | 218.94 | 386,800 |
| 2024-09-26 | 224.01 | 229.02 | 223.42 | 228.63 | 220.95 | 1,042,500 |
| 2024-09-25 | 224.17 | 224.17 | 220.90 | 221.28 | 213.85 | 506,900 |
| 2024-09-24 | 224.06 | 224.78 | 222.30 | 224.28 | 216.75 | 576,900 |
| 2024-09-23 | 225.96 | 226.19 | 223.18 | 224.11 | 216.58 | 717,500 |
| 2024-09-20 | 230.86 | 230.86 | 223.53 | 225.30 | 217.73 | 1,749,900 |
| 2024-09-19 | 226.77 | 228.50 | 223.21 | 227.87 | 220.21 | 643,000 |
| 2024-09-18 | 224.14 | 225.84 | 221.31 | 221.62 | 214.17 | 528,100 |
| 2024-09-17 | 221.45 | 225.57 | 220.79 | 223.32 | 215.82 | 556,300 |
| 2024-09-16 | 220.26 | 221.75 | 218.68 | 221.45 | 214.01 | 535,400 |
| 2024-09-13 | 219.93 | 222.17 | 219.50 | 220.15 | 212.75 | 509,700 |
| 2024-09-12 | 216.25 | 218.80 | 214.72 | 218.64 | 211.29 | 534,600 |
| 2024-09-11 | 216.02 | 216.16 | 207.81 | 215.80 | 208.55 | 744,100 |
| 2024-09-10 | 212.91 | 216.09 | 212.31 | 215.86 | 208.61 | 745,800 |
| 2024-09-09 | 213.47 | 214.90 | 211.77 | 214.14 | 206.95 | 623,100 |
| 2024-09-06 | 215.29 | 216.45 | 211.71 | 212.21 | 205.08 | 709,000 |
| 2024-09-05 | 214.50 | 215.95 | 212.99 | 214.82 | 207.60 | 774,400 |
| 2024-09-04 | 216.59 | 218.83 | 214.23 | 214.48 | 207.27 | 810,300 |
| 2024-09-03 | 224.52 | 225.34 | 216.64 | 217.67 | 210.36 | 710,700 |
| 2024-08-30 | 224.48 | 226.64 | 223.09 | 225.64 | 218.06 | 1,437,100 |
| 2024-08-29 | 225.34 | 225.91 | 221.78 | 223.12 | 215.62 | 793,800 |
| 2024-08-28 | 227.24 | 228.39 | 223.94 | 224.50 | 216.96 | 784,900 |
| 2024-08-27 | 228.80 | 230.35 | 226.27 | 226.99 | 219.36 | 951,500 |
| 2024-08-26 | 229.60 | 231.38 | 228.63 | 229.31 | 221.61 | 1,508,700 |
| 2024-08-23 | 227.04 | 231.05 | 226.51 | 229.74 | 221.42 | 731,800 |
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.