CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	49.460	49.460	49.460	49.460	47.595	0
2023-03-09	49.460	49.460	49.460	49.460	47.595	0
2023-03-08	49.460	49.460	49.460	49.460	47.595	0
2023-03-07	49.460	49.460	49.460	49.460	47.595	0
2023-03-06	49.460	49.460	49.460	49.460	47.595	0
2023-03-03	49.460	49.460	49.460	49.460	47.595	0
2023-03-02	49.460	49.460	49.460	49.460	47.595	0
2023-03-01	49.460	49.460	49.460	49.460	47.595	0
2023-02-28	49.460	49.460	49.460	49.460	47.595	0
2023-02-27	49.460	49.460	49.460	49.460	47.595	0
2023-02-24	49.460	49.460	49.460	49.460	47.595	0
2023-02-23	49.460	49.460	49.460	49.460	47.595	0
2023-02-22	49.460	49.460	49.460	49.460	47.447	0
2023-02-17	49.460	49.460	49.460	49.460	47.447	0
2023-02-16	49.460	49.460	49.460	49.460	47.447	0
2023-02-15	49.460	49.460	49.460	49.460	47.447	0
2023-02-14	49.460	49.460	49.460	49.460	47.447	0
2023-02-13	49.460	49.460	49.460	49.460	47.447	0
2023-02-10	49.460	49.460	49.460	49.460	47.447	0
2023-02-09	49.460	49.460	49.460	49.460	47.447	0
2023-02-08	49.460	49.460	49.460	49.460	47.447	0
2023-02-07	49.460	49.460	49.460	49.460	47.447	0
2023-02-06	49.460	49.460	49.460	49.460	47.447	0
2023-02-03	49.460	49.460	49.460	49.460	47.447	0
2023-02-02	49.460	49.460	49.460	49.460	47.447	0
2023-02-01	49.460	49.460	49.460	49.460	47.447	0
2023-01-31	49.460	49.460	49.460	49.460	47.447	0
2023-01-30	49.460	49.460	49.460	49.460	47.447	0
2023-01-27	49.460	49.460	49.460	49.460	47.447	100
2023-01-26	48.550	48.550	48.550	48.550	46.574	0
2023-01-25	48.550	48.550	48.550	48.550	46.574	2
2023-01-24	49.090	49.090	49.090	49.090	47.092	0
2023-01-23	49.090	49.090	49.090	49.090	47.092	0
2023-01-20	49.090	49.090	49.090	49.090	47.092	0
2023-01-19	49.090	49.090	49.090	49.090	47.092	0
2023-01-18	49.090	49.090	49.090	49.090	47.092	0
2023-01-17	49.090	49.090	49.090	49.090	47.092	0
2023-01-16	49.090	49.090	49.090	49.090	47.092	0
2023-01-13	49.090	49.090	49.090	49.090	47.092	0
2023-01-12	49.090	49.090	49.090	49.090	47.092	0
2023-01-11	49.090	49.090	49.090	49.090	47.092	5
2023-01-10	49.070	49.070	49.070	49.070	47.073	0
2023-01-09	49.070	49.070	49.070	49.070	47.073	0
2023-01-06	49.070	49.070	49.070	49.070	47.073	0
2023-01-05	49.070	49.070	49.070	49.070	47.073	0
2023-01-04	49.420	49.420	49.070	49.070	47.073	200
2023-01-03	42.150	42.150	42.150	42.150	40.434	0
2023-01-02	42.150	42.150	42.150	42.150	40.434	0
2022-12-29	42.150	42.150	42.150	42.150	40.434	0
2022-12-28	42.150	42.150	42.150	42.150	40.434	0
2022-12-27	42.150	42.150	42.150	42.150	40.434	0
2022-12-26	42.150	42.150	42.150	42.150	40.434	0
2022-12-23	42.150	42.150	42.150	42.150	40.434	0
2022-12-22	42.150	42.150	42.150	42.150	40.434	0
2022-12-21	42.150	42.150	42.150	42.150	40.434	0
2022-12-20	42.150	42.150	42.150	42.150	40.434	0
2022-12-19	42.150	42.150	42.150	42.150	40.434	0
2022-12-16	42.150	42.150	42.150	42.150	40.434	0
2022-12-15	42.150	42.150	42.150	42.150	40.434	0
2022-12-14	42.150	42.150	42.150	42.150	40.434	0

← NewerPage 16 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.