CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 156.00 | 156.01 | 149.00 | 150.48 | 150.48 | 2,562,000 |
| 2026-10-15 | 150.94 | 154.78 | 149.45 | 154.33 | 154.33 | 1,719,000 |
| 2026-10-14 | 151.51 | 152.66 | 149.43 | 150.10 | 150.10 | 1,777,900 |
| 2026-10-13 | 143.98 | 152.43 | 143.98 | 151.97 | 151.97 | 2,502,300 |
| 2026-10-12 | 143.47 | 146.39 | 142.68 | 143.76 | 143.76 | 1,061,000 |
| 2026-10-09 | 140.15 | 143.17 | 139.46 | 142.17 | 142.17 | 1,406,600 |
| 2026-10-08 | 136.50 | 141.86 | 135.86 | 139.88 | 139.88 | 2,330,500 |
| 2026-10-07 | 135.17 | 138.46 | 134.32 | 136.82 | 136.82 | 1,021,300 |
| 2026-10-06 | 133.81 | 136.03 | 132.91 | 135.67 | 135.67 | 713,200 |
| 2026-10-05 | 133.12 | 137.37 | 132.40 | 133.92 | 133.92 | 1,097,600 |
| 2026-10-02 | 135.83 | 136.82 | 132.12 | 133.29 | 133.29 | 1,330,100 |
| 2026-10-01 | 130.14 | 138.48 | 130.04 | 135.83 | 135.83 | 1,654,400 |
| 2026-09-30 | 129.61 | 130.68 | 127.77 | 128.16 | 128.16 | 1,056,500 |
| 2026-09-29 | 129.28 | 132.00 | 128.77 | 129.71 | 129.71 | 1,271,400 |
| 2026-09-28 | 134.00 | 134.64 | 128.67 | 130.33 | 130.33 | 1,610,400 |
| 2026-09-25 | 140.00 | 141.45 | 135.33 | 135.43 | 135.43 | 1,206,400 |
| 2026-09-24 | 143.93 | 144.01 | 138.50 | 139.46 | 139.46 | 1,567,400 |
| 2026-09-23 | 148.58 | 150.34 | 145.81 | 146.16 | 146.16 | 1,005,200 |
| 2026-09-22 | 148.72 | 150.34 | 145.05 | 147.43 | 147.43 | 1,846,900 |
| 2026-09-21 | 147.23 | 148.79 | 143.67 | 146.41 | 146.41 | 1,877,800 |
| 2026-09-18 | 149.20 | 149.20 | 144.69 | 146.19 | 146.19 | 2,865,800 |
| 2026-09-17 | 150.71 | 151.50 | 148.45 | 149.20 | 149.20 | 1,259,200 |
| 2026-09-16 | 152.38 | 154.19 | 148.59 | 149.96 | 149.96 | 969,700 |
| 2026-09-15 | 151.73 | 154.35 | 150.94 | 153.74 | 153.74 | 1,424,900 |
| 2026-09-14 | 153.79 | 154.99 | 148.04 | 151.70 | 151.70 | 1,247,300 |
| 2026-09-11 | 144.81 | 154.85 | 144.81 | 153.79 | 153.79 | 1,774,600 |
| 2026-09-10 | 142.37 | 145.30 | 141.00 | 142.60 | 142.60 | 1,129,800 |
| 2026-09-09 | 144.09 | 145.58 | 140.91 | 142.37 | 142.37 | 1,801,800 |
| 2026-09-08 | 152.00 | 152.00 | 143.63 | 144.48 | 144.48 | 2,221,000 |
| 2026-09-04 | 153.01 | 154.12 | 149.16 | 152.38 | 152.38 | 1,291,200 |
| 2026-09-03 | 148.93 | 158.05 | 148.64 | 153.92 | 153.92 | 1,700,700 |
| 2026-09-02 | 151.99 | 153.76 | 148.53 | 148.67 | 148.67 | 1,440,600 |
| 2026-09-01 | 151.58 | 152.93 | 148.07 | 150.30 | 150.30 | 1,655,300 |
| 2026-08-31 | 148.36 | 152.63 | 147.40 | 151.58 | 151.58 | 2,230,000 |
| 2026-08-28 | 150.00 | 154.15 | 147.02 | 147.69 | 147.69 | 1,636,900 |
| 2026-08-27 | 141.77 | 149.80 | 141.45 | 148.97 | 148.97 | 2,074,500 |
| 2026-08-26 | 143.58 | 143.58 | 138.93 | 141.46 | 141.46 | 1,208,800 |
| 2026-08-25 | 131.88 | 142.30 | 130.56 | 142.09 | 142.09 | 1,763,000 |
| 2026-08-24 | 135.64 | 138.33 | 130.72 | 132.51 | 131.88 | 1,597,400 |
| 2026-08-21 | 134.09 | 140.74 | 132.27 | 137.25 | 136.60 | 2,065,600 |
| 2026-08-20 | 137.20 | 139.90 | 133.25 | 133.54 | 132.91 | 2,403,400 |
| 2026-08-19 | 135.00 | 138.76 | 133.63 | 137.20 | 136.55 | 2,270,800 |
| 2026-08-18 | 134.79 | 137.16 | 134.12 | 134.97 | 134.33 | 1,267,000 |
| 2026-08-17 | 139.77 | 140.95 | 134.32 | 135.30 | 134.66 | 1,240,800 |
| 2026-08-14 | 142.97 | 142.97 | 138.75 | 139.42 | 138.76 | 1,173,500 |
| 2026-08-13 | 136.13 | 142.34 | 136.13 | 142.05 | 141.37 | 1,466,500 |
| 2026-08-12 | 135.80 | 137.15 | 132.68 | 136.67 | 136.02 | 1,154,800 |
| 2026-08-11 | 135.29 | 136.95 | 134.35 | 135.37 | 134.73 | 1,282,800 |
| 2026-08-10 | 135.00 | 137.31 | 134.38 | 136.43 | 135.78 | 1,482,600 |
| 2026-08-07 | 141.17 | 141.72 | 135.53 | 135.81 | 135.16 | 2,392,900 |
| 2026-08-06 | 138.79 | 144.13 | 137.58 | 141.97 | 141.30 | 2,887,700 |
| 2026-08-05 | 115.45 | 143.67 | 113.00 | 140.10 | 139.43 | 5,811,000 |
| 2026-08-04 | 146.73 | 154.50 | 146.36 | 154.00 | 153.27 | 2,931,900 |
| 2026-08-03 | 149.45 | 151.22 | 147.60 | 147.70 | 147.00 | 1,803,800 |
| 2026-07-31 | 144.76 | 148.42 | 142.84 | 147.81 | 147.11 | 1,112,600 |
| 2026-07-30 | 146.31 | 146.31 | 141.95 | 145.56 | 144.87 | 1,541,400 |
| 2026-07-29 | 145.00 | 151.17 | 143.71 | 147.92 | 147.22 | 2,560,900 |
| 2026-07-28 | 139.64 | 144.39 | 138.24 | 144.03 | 143.35 | 1,434,900 |
| 2026-07-27 | 135.34 | 138.77 | 135.24 | 138.04 | 137.38 | 1,025,500 |
| 2026-07-24 | 130.26 | 134.43 | 129.79 | 133.82 | 133.18 | 732,000 |
Page 1 of 56 · 3,347 trading daysOlder →
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.