CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	42.700	42.700	42.700	42.700	40.565	0
2022-03-24	42.700	42.700	42.700	42.700	40.565	0
2022-03-23	42.700	42.700	42.700	42.700	40.565	0
2022-03-22	42.700	42.700	42.700	42.700	40.565	0
2022-03-21	42.700	42.700	42.700	42.700	40.565	0
2022-03-18	42.700	42.700	42.700	42.700	40.565	0
2022-03-17	42.700	42.700	42.700	42.700	40.565	0
2022-03-16	42.700	42.700	42.700	42.700	40.565	0
2022-03-15	42.700	42.700	42.700	42.700	40.565	0
2022-03-14	42.700	42.700	42.700	42.700	40.565	0
2022-03-11	42.700	42.700	42.700	42.700	40.565	0
2022-03-10	42.700	42.700	42.700	42.700	40.565	0
2022-03-09	42.700	42.700	42.700	42.700	40.565	0
2022-03-08	42.700	42.700	42.700	42.700	40.565	0
2022-03-07	42.720	42.780	42.700	42.700	40.565	12,100
2022-03-04	43.220	43.220	43.220	43.220	41.059	100
2022-03-03	45.620	45.620	45.620	45.620	43.339	0
2022-03-02	45.620	45.620	45.620	45.620	43.339	0
2022-02-25	45.600	45.620	45.600	45.620	43.339	104
2022-02-24	43.000	43.000	43.000	43.000	40.850	0
2022-02-23	43.000	43.000	43.000	43.000	40.731	4
2022-02-22	46.740	46.740	46.740	46.740	44.273	0
2022-02-21	46.740	46.740	46.740	46.740	44.273	0
2022-02-18	46.910	46.910	46.740	46.740	44.273	15,420
2022-02-17	46.610	46.610	46.610	46.610	44.150	0
2022-02-16	46.610	46.610	46.610	46.610	44.150	0
2022-02-15	46.610	46.610	46.610	46.610	44.150	0
2022-02-14	46.610	46.610	46.610	46.610	44.150	0
2022-02-11	46.800	46.800	46.610	46.610	44.150	5,100
2022-02-10	47.770	48.450	47.770	48.450	45.893	101
2022-02-09	50.300	50.300	50.300	50.300	47.645	0
2022-02-08	50.300	50.300	50.300	50.300	47.645	0
2022-02-07	50.300	50.300	50.300	50.300	47.645	600
2022-02-04	51.520	51.520	51.520	51.520	48.801	0
2022-02-03	51.520	51.520	51.520	51.520	48.801	600
2022-02-02	48.910	48.910	48.910	48.910	46.329	0
2022-02-01	48.910	48.910	48.910	48.910	46.329	0
2022-01-31	48.910	48.910	48.910	48.910	46.329	0
2022-01-28	48.910	48.910	48.910	48.910	46.329	0
2022-01-27	48.910	48.910	48.910	48.910	46.329	22
2022-01-26	54.820	54.820	54.820	54.820	51.927	0
2022-01-25	54.820	54.820	54.820	54.820	51.927	0
2022-01-24	54.820	54.820	54.820	54.820	51.927	0
2022-01-21	54.820	54.820	54.820	54.820	51.927	0
2022-01-20	54.820	54.820	54.820	54.820	51.927	0
2022-01-19	54.820	54.820	54.820	54.820	51.927	0
2022-01-18	54.820	54.820	54.820	54.820	51.927	0
2022-01-17	54.820	54.820	54.820	54.820	51.927	0
2022-01-14	54.820	54.820	54.820	54.820	51.927	0
2022-01-13	54.820	54.820	54.820	54.820	51.927	0
2022-01-12	54.820	54.820	54.820	54.820	51.927	800
2022-01-11	59.010	59.010	59.010	59.010	55.896	0
2022-01-10	59.010	59.010	59.010	59.010	55.896	0
2022-01-07	59.010	59.010	59.010	59.010	55.896	0
2022-01-06	59.010	59.010	59.010	59.010	55.896	0
2022-01-05	59.010	59.010	59.010	59.010	55.896	0
2022-01-04	59.010	59.010	59.010	59.010	55.896	250
2022-01-03	58.650	58.650	58.650	58.650	55.555	0
2021-12-30	58.650	58.650	58.650	58.650	55.555	0
2021-12-29	58.650	58.650	58.650	58.650	55.555	250

← NewerPage 20 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.