CDW Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	44.090	44.090	44.090	44.090	42.569	0
2023-06-06	44.090	44.090	44.090	44.090	42.569	0
2023-06-05	44.090	44.090	44.090	44.090	42.569	0
2023-06-02	44.090	44.090	44.090	44.090	42.569	0
2023-06-01	44.090	44.090	44.090	44.090	42.569	0
2023-05-31	44.090	44.090	44.090	44.090	42.569	0
2023-05-30	44.090	44.090	44.090	44.090	42.569	10
2023-05-29	42.960	42.960	42.960	42.960	41.478	0
2023-05-26	42.960	42.960	42.960	42.960	41.478	0
2023-05-25	42.960	42.960	42.960	42.960	41.478	0
2023-05-24	42.960	42.960	42.960	42.960	41.478	0
2023-05-23	42.960	42.960	42.960	42.960	41.340	10
2023-05-22	49.370	49.370	49.370	49.370	47.509	0
2023-05-19	49.370	49.370	49.370	49.370	47.509	0
2023-05-18	49.370	49.370	49.370	49.370	47.509	0
2023-05-17	49.370	49.370	49.370	49.370	47.509	0
2023-05-16	49.370	49.370	49.370	49.370	47.509	0
2023-05-15	49.370	49.370	49.370	49.370	47.509	0
2023-05-12	49.370	49.370	49.370	49.370	47.509	0
2023-05-11	49.370	49.370	49.370	49.370	47.509	0
2023-05-10	49.370	49.370	49.370	49.370	47.509	0
2023-05-09	49.370	49.370	49.370	49.370	47.509	0
2023-05-08	49.370	49.370	49.370	49.370	47.509	0
2023-05-05	49.370	49.370	49.370	49.370	47.509	0
2023-05-04	49.370	49.370	49.370	49.370	47.509	0
2023-05-03	49.370	49.370	49.370	49.370	47.509	0
2023-05-02	49.370	49.370	49.370	49.370	47.509	0
2023-04-28	49.370	49.370	49.370	49.370	47.509	0
2023-04-27	49.370	49.370	49.370	49.370	47.509	0
2023-04-26	49.370	49.370	49.370	49.370	47.509	0
2023-04-25	49.370	49.370	49.370	49.370	47.509	0
2023-04-24	49.370	49.370	49.370	49.370	47.509	0
2023-04-20	49.370	49.370	49.370	49.370	47.509	0
2023-04-19	49.370	49.370	49.370	49.370	47.509	0
2023-04-18	49.370	49.370	49.370	49.370	47.509	0
2023-04-17	49.370	49.370	49.370	49.370	47.509	0
2023-04-14	49.370	49.370	49.370	49.370	47.509	0
2023-04-13	49.370	49.370	49.370	49.370	47.509	0
2023-04-12	49.370	49.370	49.370	49.370	47.509	0
2023-04-11	49.370	49.370	49.370	49.370	47.509	0
2023-04-10	49.370	49.370	49.370	49.370	47.509	0
2023-04-06	49.370	49.370	49.370	49.370	47.509	0
2023-04-05	49.370	49.370	49.370	49.370	47.509	0
2023-04-04	49.370	49.370	49.370	49.370	47.509	0
2023-04-03	49.370	49.370	49.370	49.370	47.509	0
2023-03-31	49.370	49.370	49.370	49.370	47.509	0
2023-03-30	49.370	49.370	49.370	49.370	47.509	0
2023-03-29	49.370	49.370	49.370	49.370	47.509	0
2023-03-28	49.370	49.370	49.370	49.370	47.509	0
2023-03-27	49.370	49.370	49.370	49.370	47.509	0
2023-03-24	49.370	49.370	49.370	49.370	47.509	0
2023-03-23	49.370	49.370	49.370	49.370	47.509	0
2023-03-22	49.370	49.370	49.370	49.370	47.509	0
2023-03-21	49.370	49.370	49.370	49.370	47.509	0
2023-03-20	49.370	49.370	49.370	49.370	47.509	0
2023-03-17	49.370	49.370	49.370	49.370	47.509	100
2023-03-16	50.700	50.700	50.700	50.700	48.789	100
2023-03-15	49.460	49.460	49.460	49.460	47.595	0
2023-03-14	49.460	49.460	49.460	49.460	47.595	0
2023-03-13	49.460	49.460	49.460	49.460	47.595	0

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1122 USD
2026-05-22	0.1134 USD
2026-02-24	0.1137 USD
2025-11-24	0.1197 USD
2025-08-22	0.1177 USD
2025-05-23	0.1212 USD
2025-02-24	0.1275 USD
2024-11-22	0.1320 USD
2024-08-23	0.1224 USD
2024-05-23	0.1169 USD
2024-02-23	0.1081 USD
2023-11-23	0.1076 USD
2023-08-24	0.1419 USD
2023-05-24	0.1429 USD
2023-02-23	0.1546 USD
2022-11-23	0.1565 USD
2022-08-24	0.1279 USD
2022-05-24	0.1275 USD
2022-02-24	0.1256 USD
2021-11-23	0.1417 USD
2021-08-24	0.1044 USD
2021-05-24	0.1024 USD
2021-02-24	0.1118 USD
2020-11-24	0.1014 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.