CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	57.760	57.760	57.760	57.760	54.712	0
2021-12-27	57.760	57.760	57.760	57.760	54.712	0
2021-12-23	57.760	57.760	57.760	57.760	54.712	250
2021-12-22	54.700	54.700	54.700	54.700	51.813	0
2021-12-21	54.700	54.700	54.700	54.700	51.813	0
2021-12-20	54.700	54.700	54.700	54.700	51.813	0
2021-12-17	54.700	54.700	54.700	54.700	51.813	930
2021-12-16	54.200	54.200	54.200	54.200	51.340	0
2021-12-15	54.200	54.200	54.200	54.200	51.340	0
2021-12-14	54.200	54.200	54.200	54.200	51.340	0
2021-12-13	54.070	54.200	54.070	54.200	51.340	2,137
2021-12-10	55.900	55.900	55.900	55.900	52.950	0
2021-12-09	55.900	55.900	55.900	55.900	52.950	0
2021-12-08	55.900	55.900	55.900	55.900	52.950	0
2021-12-07	55.900	55.900	55.900	55.900	52.950	0
2021-12-06	55.850	55.900	55.850	55.900	52.950	555
2021-12-03	54.720	54.720	54.720	54.720	51.832	0
2021-12-02	53.520	54.720	52.050	54.720	51.832	110
2021-12-01	55.850	55.850	55.850	55.850	52.903	0
2021-11-30	55.850	55.850	55.850	55.850	52.903	0
2021-11-29	55.850	55.850	55.850	55.850	52.903	0
2021-11-26	55.850	55.850	55.850	55.850	52.903	0
2021-11-25	55.850	55.850	55.850	55.850	52.903	0
2021-11-24	55.850	55.850	55.850	55.850	52.903	200
2021-11-23	54.280	54.280	54.280	54.280	51.415	0
2021-11-22	54.280	54.280	54.280	54.280	51.281	0
2021-11-19	54.280	54.280	54.280	54.280	51.281	0
2021-11-18	53.700	54.280	53.700	54.280	51.281	255
2021-11-17	53.700	53.700	53.700	53.700	50.733	930
2021-11-16	53.450	53.450	53.450	53.450	50.497	290
2021-11-12	52.010	52.010	52.010	52.010	49.137	580
2021-11-11	52.210	52.210	52.210	52.210	49.326	0
2021-11-10	52.210	52.210	52.210	52.210	49.326	8
2021-11-09	52.150	52.150	52.150	52.150	49.269	8
2021-11-08	52.100	52.100	52.100	52.100	49.222	0
2021-11-05	52.100	52.100	52.100	52.100	49.222	0
2021-11-04	52.100	52.100	52.100	52.100	49.222	0
2021-11-03	52.810	52.810	52.100	52.100	49.222	501
2021-11-01	53.150	53.150	53.150	53.150	50.214	1
2021-10-29	52.700	52.700	52.700	52.700	49.789	1
2021-10-28	52.500	52.500	52.270	52.270	49.382	1,000
2021-10-27	48.660	48.660	48.660	48.660	45.972	0
2021-10-26	48.660	48.660	48.660	48.660	45.972	0
2021-10-25	48.660	48.660	48.660	48.660	45.972	0
2021-10-22	48.660	48.660	48.660	48.660	45.972	0
2021-10-21	48.660	48.660	48.660	48.660	45.972	0
2021-10-20	48.660	48.660	48.660	48.660	45.972	0
2021-10-19	48.660	48.660	48.660	48.660	45.972	0
2021-10-18	48.660	48.660	48.660	48.660	45.972	0
2021-10-15	48.660	48.660	48.660	48.660	45.972	5,000
2021-10-14	48.800	48.800	48.440	48.440	45.764	2

← NewerPage 21 of 21 · 1,251 trading days

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.