CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	42.840	42.840	42.840	42.840	40.820	0
2022-06-21	42.840	42.840	42.840	42.840	40.820	0
2022-06-20	42.840	42.840	42.840	42.840	40.820	0
2022-06-17	42.840	42.840	42.840	42.840	40.820	0
2022-06-15	42.840	42.840	42.840	42.840	40.820	0
2022-06-14	42.840	42.840	42.840	42.840	40.820	0
2022-06-13	42.840	42.840	42.840	42.840	40.820	0
2022-06-10	42.840	42.840	42.840	42.840	40.820	0
2022-06-09	42.840	42.840	42.840	42.840	40.820	0
2022-06-08	42.840	42.840	42.840	42.840	40.820	0
2022-06-07	42.840	42.840	42.840	42.840	40.820	0
2022-06-06	42.840	42.840	42.840	42.840	40.820	0
2022-06-03	42.840	42.840	42.840	42.840	40.820	0
2022-06-02	42.840	42.840	42.840	42.840	40.820	0
2022-06-01	42.840	42.840	42.840	42.840	40.820	0
2022-05-31	42.840	42.840	42.840	42.840	40.820	0
2022-05-30	42.840	42.840	42.840	42.840	40.820	0
2022-05-27	42.840	42.840	42.840	42.840	40.820	0
2022-05-26	42.840	42.840	42.840	42.840	40.820	0
2022-05-25	42.840	42.840	42.840	42.840	40.820	0
2022-05-24	42.840	42.840	42.840	42.840	40.820	0
2022-05-23	42.840	42.840	42.840	42.840	40.698	0
2022-05-20	42.840	42.840	42.840	42.840	40.698	0
2022-05-19	42.840	42.840	42.840	42.840	40.698	0
2022-05-18	42.840	42.840	42.840	42.840	40.698	0
2022-05-17	42.840	42.840	42.840	42.840	40.698	0
2022-05-16	42.840	42.840	42.840	42.840	40.698	0
2022-05-13	42.690	42.840	42.690	42.840	40.698	54
2022-05-12	41.680	41.680	41.680	41.680	39.596	0
2022-05-11	41.680	41.680	41.680	41.680	39.596	0
2022-05-10	41.680	41.680	41.680	41.680	39.596	0
2022-05-09	41.680	41.680	41.680	41.680	39.596	0
2022-05-06	41.680	41.680	41.680	41.680	39.596	0
2022-05-05	41.680	41.680	41.680	41.680	39.596	0
2022-05-04	41.680	41.680	41.680	41.680	39.596	0
2022-05-03	41.680	41.680	41.680	41.680	39.596	0
2022-05-02	41.680	41.680	41.680	41.680	39.596	0
2022-04-29	41.680	41.680	41.680	41.680	39.596	0
2022-04-28	41.680	41.680	41.680	41.680	39.596	0
2022-04-27	41.680	41.680	41.680	41.680	39.596	0
2022-04-26	41.680	41.680	41.680	41.680	39.596	0
2022-04-25	41.680	41.680	41.680	41.680	39.596	0
2022-04-22	41.680	41.680	41.680	41.680	39.596	0
2022-04-20	46.960	46.960	41.680	41.680	39.596	6
2022-04-19	46.970	46.970	46.970	46.970	44.622	1
2022-04-18	42.700	42.700	42.700	42.700	40.565	0
2022-04-14	42.700	42.700	42.700	42.700	40.565	0
2022-04-13	42.700	42.700	42.700	42.700	40.565	0
2022-04-12	42.700	42.700	42.700	42.700	40.565	0
2022-04-11	42.700	42.700	42.700	42.700	40.565	0
2022-04-08	42.700	42.700	42.700	42.700	40.565	0
2022-04-07	42.700	42.700	42.700	42.700	40.565	0
2022-04-06	42.700	42.700	42.700	42.700	40.565	0
2022-04-05	42.700	42.700	42.700	42.700	40.565	0
2022-04-04	42.700	42.700	42.700	42.700	40.565	0
2022-04-01	42.700	42.700	42.700	42.700	40.565	0
2022-03-31	42.700	42.700	42.700	42.700	40.565	0
2022-03-30	42.700	42.700	42.700	42.700	40.565	0
2022-03-29	42.700	42.700	42.700	42.700	40.565	0
2022-03-28	42.700	42.700	42.700	42.700	40.565	0

← NewerPage 19 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.