Australia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
221.69-4.01 (-1.78%)
At close: 04:00PM EDT
221.69 0.00 (0.00%)
After hours: 04:43PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024223.88225.38221.49221.69221.69992,300
09 Oct 2024223.88226.79223.36225.70225.70422,300
08 Oct 2024220.68224.05219.59223.61223.61668,800
07 Oct 2024219.66221.55218.87220.49220.49416,700
04 Oct 2024221.75222.41218.53221.69221.69499,900
03 Oct 2024217.86220.49216.75218.26218.26316,400
02 Oct 2024217.50220.90215.87219.35219.35502,000
01 Oct 2024223.48223.50215.22217.81217.811,181,400
30 Sept 2024226.66227.15223.89226.30226.30517,800
27 Sept 2024228.79229.00225.73226.55226.55386,800
26 Sept 2024224.01229.02223.42228.63228.631,042,500
25 Sept 2024224.17224.17220.90221.28221.28506,900
24 Sept 2024224.06224.78222.30224.28224.28576,900
23 Sept 2024225.96226.19223.18224.11224.11717,500
20 Sept 2024230.86230.86223.53225.30225.301,749,900
19 Sept 2024226.77228.50223.21227.87227.87643,000
18 Sept 2024224.14225.84221.31221.62221.62528,100
17 Sept 2024221.45225.57220.79223.32223.32556,300
16 Sept 2024220.26221.75218.68221.45221.45535,400
13 Sept 2024219.93222.17219.50220.15220.15509,700
12 Sept 2024216.25218.80214.72218.64218.64534,600
11 Sept 2024216.02216.16207.81215.80215.80744,100
10 Sept 2024212.91216.09212.31215.86215.86745,800
09 Sept 2024213.47214.90211.77214.14214.14623,100
06 Sept 2024215.29216.45211.71212.21212.21709,000
05 Sept 2024214.50215.95212.99214.82214.82774,400
04 Sept 2024216.59218.83214.23214.48214.48810,300
03 Sept 2024224.52225.34216.64217.67217.67710,700
30 Aug 2024224.48226.64223.09225.64225.641,437,100
29 Aug 2024225.34225.91221.78223.12223.12793,800
28 Aug 2024227.24228.39223.94224.50224.50784,900
27 Aug 2024228.80230.35226.27226.99226.99951,500
26 Aug 2024229.60231.38228.63229.31229.311,508,700
26 Aug 20240.62 Dividend
23 Aug 2024227.04231.05226.51229.74229.12731,800
22 Aug 2024225.17225.96222.84225.19224.581,171,700
21 Aug 2024222.16225.29221.53224.94224.33546,000
20 Aug 2024218.27223.00218.17221.15220.551,062,700
19 Aug 2024223.46224.84217.60219.20218.61630,800
16 Aug 2024221.71223.50221.12222.76222.162,287,000
15 Aug 2024217.64222.78217.64221.87221.271,532,400
14 Aug 2024216.55217.10214.08216.68216.101,091,600
13 Aug 2024213.20216.95212.49215.90215.32501,100
12 Aug 2024213.54213.58211.05212.10211.53713,800
09 Aug 2024212.00213.98210.76213.73213.15567,400
08 Aug 2024209.75212.81209.01212.31211.74758,200
07 Aug 2024209.71213.78208.65208.99208.43967,200
06 Aug 2024207.66213.70207.09208.45207.891,082,400
05 Aug 2024212.08212.08205.92206.67206.111,354,800
02 Aug 2024214.41214.41207.60209.85209.281,443,300
01 Aug 2024216.15218.74210.50213.59213.011,603,600
31 July 2024221.50223.93216.47218.11217.521,924,800
30 July 2024232.57237.48229.69232.47231.841,472,000
29 July 2024229.63232.91228.73231.39230.77758,800
26 July 2024230.23231.52227.16229.74229.12988,600
25 July 2024230.60233.16228.46228.62228.00642,200
24 July 2024229.54230.64226.42229.21228.591,007,200
23 July 2024230.77232.22229.96230.15229.53417,900
22 July 2024230.84232.85229.35232.52231.89512,200
19 July 2024234.73235.27228.29228.84228.22645,200
18 July 2024236.52239.48232.45233.70233.07610,500
17 July 2024237.34239.17236.50236.98236.341,041,600
16 July 2024232.77241.26232.77239.84239.191,025,400
15 July 2024229.33234.22228.71232.77232.14824,900
12 July 2024225.00230.01224.03228.50227.88939,400
11 July 2024219.00224.27218.76223.82223.221,006,100
10 July 2024215.20218.97213.64218.87218.281,166,800
09 July 2024216.54216.91214.21214.80214.22969,800
08 July 2024216.60217.93214.61216.87216.281,017,500
05 July 2024217.57217.91214.56216.30215.72753,700
03 July 2024219.62219.99216.56218.11217.52646,100
02 July 2024218.66219.44217.10219.12218.53971,700
01 July 2024224.42224.79218.22219.19218.60935,300
28 June 2024224.40225.89223.50223.84223.242,054,200
27 June 2024222.37224.81222.31224.06223.461,164,300
26 June 2024224.37225.05221.41223.13222.531,062,800
25 June 2024231.86231.86224.40224.62224.011,109,400
24 June 2024233.78236.45231.47231.61230.98707,300
21 June 2024234.54235.91231.12235.49234.852,325,200
20 June 2024230.87232.52229.69231.93231.30849,600
18 June 2024226.87230.96226.54230.55229.931,255,200
17 June 2024223.59227.65223.19226.35225.74809,100
14 June 2024223.59224.49221.06223.19222.59578,000
13 June 2024224.57225.44223.13225.10224.49557,500
12 June 2024226.08226.56223.59226.30225.69716,500
11 June 2024223.72224.44221.89224.36223.75637,500
10 June 2024222.65224.14221.64223.90223.30611,900
07 June 2024223.27225.48222.59224.24223.63819,800
06 June 2024222.93223.49221.23221.81221.21949,500
05 June 2024222.25223.41221.06222.93222.33839,300
04 June 2024221.76223.21221.34221.91221.31584,300
03 June 2024223.52224.52219.33223.49222.89826,600
31 May 2024222.48224.65220.17223.62223.021,426,100
30 May 2024220.26224.12219.85222.84222.24861,100
29 May 2024223.73224.44220.29220.71220.111,347,000
28 May 2024229.06230.51224.58225.20224.59840,200
24 May 2024232.75233.50230.91231.06230.44556,700
23 May 2024237.24237.97231.03231.57230.95908,000
23 May 20240.62 Dividend
22 May 2024231.41236.53231.41236.27235.011,156,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...