Australia markets open in 7 hours 44 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.38-2.71 (-1.28%)
As of 10:15AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023211.99212.58208.79209.38209.3896,813
29 Nov 2023214.46215.60211.81212.09212.09647,600
28 Nov 2023213.83215.32212.63212.68212.68585,300
27 Nov 2023216.26217.16214.80214.90214.90787,900
24 Nov 2023217.76217.76214.90216.69216.69246,100
22 Nov 2023216.90218.56215.83217.02217.02655,000
22 Nov 20230.62 Dividend
21 Nov 2023216.97217.98216.02216.84216.22708,100
20 Nov 2023215.01217.37213.02217.24216.62922,900
17 Nov 2023216.97218.03213.44215.29214.67960,000
16 Nov 2023217.40219.19214.71215.51214.89703,300
15 Nov 2023219.30219.71217.08218.92218.29677,500
14 Nov 2023214.75218.86214.73218.46217.84655,000
13 Nov 2023211.24212.72210.13211.97211.36485,500
10 Nov 2023209.50211.75207.80211.67211.06546,400
09 Nov 2023210.88211.00207.77208.50207.90763,400
08 Nov 2023208.87209.53207.28209.28208.68479,200
07 Nov 2023211.20211.97206.67208.00207.41691,800
06 Nov 2023209.88211.20208.69211.04210.44513,300
03 Nov 2023208.39210.58208.39209.46208.86586,200
02 Nov 2023200.21207.06200.12206.67206.08801,100
01 Nov 2023185.55199.20185.04199.16198.59939,400
31 Oct 2023198.10200.79197.04200.40199.83791,200
30 Oct 2023199.59200.15194.84197.05196.491,088,700
27 Oct 2023197.65199.84196.69198.90198.33645,900
26 Oct 2023198.50200.22198.06198.42197.85589,800
25 Oct 2023199.42202.52198.03198.70198.13548,600
24 Oct 2023200.19201.88197.99199.89199.32569,500
23 Oct 2023199.26201.35197.99199.55198.98555,500
20 Oct 2023202.99202.99200.17200.42199.85522,100
19 Oct 2023206.73207.19202.35202.85202.27563,600
18 Oct 2023208.35208.35206.00206.16205.57464,800
17 Oct 2023207.78210.87207.09208.90208.30481,700
16 Oct 2023207.55210.02207.29208.82208.22520,200
13 Oct 2023211.23211.58205.70207.26206.67937,100
12 Oct 2023215.33215.81210.73211.58210.98649,700
11 Oct 2023211.15213.95211.15213.82213.21521,700
10 Oct 2023208.30211.53208.16210.15209.55548,100
09 Oct 2023205.03208.58204.99208.12207.52401,600
06 Oct 2023202.57206.68202.57205.63205.041,065,400
05 Oct 2023204.52206.06202.00203.04202.46627,700
04 Oct 2023202.28205.93202.20205.42204.83704,600
03 Oct 2023204.00208.78201.07201.77201.19979,400
02 Oct 2023201.76202.50199.09200.98200.41935,400
29 Sept 2023203.00203.71200.62201.76201.18803,300
28 Sept 2023198.94203.71198.94202.88202.30763,500
27 Sept 2023200.38200.88197.28198.69198.12724,800
26 Sept 2023203.24203.48199.08200.24199.67814,800
25 Sept 2023204.84206.77203.93205.00204.41429,400
22 Sept 2023204.92207.03204.92205.76205.17414,000
21 Sept 2023207.54207.95203.49205.04204.45437,400
20 Sept 2023208.49209.68207.75209.00208.40610,700
19 Sept 2023208.69209.01206.89208.67208.07337,500
18 Sept 2023206.90209.97206.90208.69208.09503,500
15 Sept 2023209.87210.02206.13207.00206.411,189,700
14 Sept 2023209.49210.22207.00209.79209.19653,000
13 Sept 2023208.85209.54205.52208.33207.73877,800
12 Sept 2023209.98211.06208.24208.94208.34474,800
11 Sept 2023213.47213.72209.56211.22210.62415,500
08 Sept 2023213.52215.70211.94212.67212.06475,300
07 Sept 2023212.63214.58212.08212.90212.29947,600
06 Sept 2023212.00213.52209.90213.28212.67548,100
05 Sept 2023213.47214.90212.51212.64212.03619,000
01 Sept 2023212.50214.28212.07213.18212.57486,500
31 Aug 2023209.20212.41209.20211.15210.55784,600
30 Aug 2023207.38208.53207.09208.11207.51487,600
29 Aug 2023206.85208.73206.31207.54206.95431,300
28 Aug 2023204.62207.06204.12206.85206.26338,100
25 Aug 2023202.93204.58201.12204.00203.42300,300
24 Aug 2023205.20205.71201.21201.28200.70360,900
24 Aug 20230.59 Dividend
23 Aug 2023203.05205.27202.46204.83203.66473,600
22 Aug 2023202.15203.55201.98202.88201.72593,000
21 Aug 2023200.65201.98199.76201.42200.27350,600
18 Aug 2023196.32200.92196.32200.30199.15346,800
17 Aug 2023202.49203.54200.25200.32199.17339,400
16 Aug 2023204.68206.25201.37201.54200.38426,200
15 Aug 2023206.14206.27204.51204.68203.51523,200
14 Aug 2023204.06207.26203.72206.62205.44514,500
11 Aug 2023202.31204.68202.31203.48202.31458,600
10 Aug 2023201.95205.13201.55202.66201.50588,800
09 Aug 2023203.10203.28200.91201.59200.43489,600
08 Aug 2023202.29203.02200.16202.68201.52433,800
07 Aug 2023201.00203.64199.44202.84201.68839,400
04 Aug 2023198.71202.53197.58197.87196.74721,100
03 Aug 2023195.56199.90193.27199.28198.14920,100
02 Aug 2023187.39201.12185.14197.00195.872,036,600
01 Aug 2023187.07188.71186.13187.33186.261,056,000
31 July 2023186.22187.15184.99187.07186.001,100,500
28 July 2023189.48189.59185.44186.28185.21593,500
27 July 2023190.81191.33187.78188.07186.99462,800
26 July 2023190.58191.57189.02189.63188.54428,800
25 July 2023190.00191.53189.06190.94189.85441,700
24 July 2023189.61190.92188.72189.99188.90461,900
21 July 2023189.84190.08188.36188.52187.44478,000
20 July 2023189.75190.24187.68188.41187.33485,800
19 July 2023189.04190.62188.92189.75188.66484,500
18 July 2023188.75190.43187.42188.24187.16583,300
17 July 2023186.82190.15186.33189.61188.52452,700
14 July 2023187.41187.93185.55186.39185.32324,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...