Australia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.02-1.19 (-0.62%)
At close: 04:00PM EST
190.02 0.00 (0.00%)
After hours: 04:23PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022188.50190.70187.69190.02190.02684,800
01 Dec 2022190.00192.00188.95191.21191.21666,100
30 Nov 2022183.82188.93182.89188.64188.641,488,300
29 Nov 2022185.10185.84182.32184.08184.08703,500
28 Nov 2022187.18188.11184.60185.30185.30977,500
25 Nov 2022188.78189.43188.00188.20188.20231,900
23 Nov 2022188.34190.74187.71189.24189.24320,600
23 Nov 20220.59 Dividend
22 Nov 2022186.30189.34185.33188.50187.91452,000
21 Nov 2022185.50186.76183.92185.12184.54479,500
18 Nov 2022184.97186.24183.46185.60185.02369,300
17 Nov 2022180.79183.23179.50183.20182.63293,600
16 Nov 2022184.65184.65182.60182.88182.31581,500
15 Nov 2022185.27186.08182.86184.83184.25297,700
14 Nov 2022183.74186.06182.42182.49181.92416,800
11 Nov 2022186.71188.87184.10184.35183.77531,800
10 Nov 2022178.94185.78178.18185.50184.92772,900
09 Nov 2022174.56175.65171.75172.09171.55430,300
08 Nov 2022173.39177.06172.20175.72175.17598,900
07 Nov 2022172.67173.36170.18172.31171.77530,000
04 Nov 2022175.41175.65168.96172.41171.87646,600
03 Nov 2022169.53173.40166.00172.83172.29934,700
02 Nov 2022169.32179.26167.60172.40171.861,350,900
01 Nov 2022174.06174.70170.50172.58172.041,006,900
31 Oct 2022171.77174.15171.19172.81172.27839,800
28 Oct 2022168.44173.69168.42172.88172.34513,300
27 Oct 2022168.96169.67166.98168.43167.90649,100
26 Oct 2022167.72169.45166.19167.58167.06516,200
25 Oct 2022164.96168.67164.96168.56168.03548,800
24 Oct 2022163.47165.38162.51164.70164.18484,000
21 Oct 2022158.66163.22157.50162.43161.92555,800
20 Oct 2022160.57161.72157.35158.42157.92648,400
19 Oct 2022160.18161.71158.54159.47158.97358,400
18 Oct 2022162.72163.88160.12161.18160.68815,800
17 Oct 2022157.28159.67157.28159.26158.76777,100
14 Oct 2022159.57160.00153.80154.08153.60687,900
13 Oct 2022149.02158.98147.91157.89157.40867,600
12 Oct 2022153.53154.09152.44152.59152.11871,900
11 Oct 2022158.68158.68151.82152.60152.121,046,100
10 Oct 2022160.26160.26156.74158.43157.93576,500
07 Oct 2022162.79162.79158.95159.62159.12750,900
06 Oct 2022166.61167.73164.46165.00164.48539,400
05 Oct 2022164.82167.79163.90166.55166.03351,700
04 Oct 2022162.91166.41162.86166.34165.82600,000
03 Oct 2022157.06161.20156.87159.91159.41734,900
30 Sept 2022159.13160.35155.89156.08155.59717,500
29 Sept 2022159.95161.50158.19158.97158.47712,800
28 Sept 2022158.12162.39157.29161.46160.95901,500
27 Sept 2022159.53160.79156.07157.73157.24424,000
26 Sept 2022159.53161.45158.02158.30157.80409,600
23 Sept 2022161.84161.84157.70159.91159.41543,000
22 Sept 2022165.00165.09161.25162.64162.13606,000
21 Sept 2022168.96170.60165.40165.40164.88523,900
20 Sept 2022169.93170.12166.87168.25167.72474,900
19 Sept 2022169.27170.94168.08170.68170.15465,000
16 Sept 2022168.69171.51166.81170.83170.301,267,500
15 Sept 2022171.88172.73169.13169.68169.15468,900
14 Sept 2022172.77173.92170.30172.04171.50616,900
13 Sept 2022173.88175.33171.64172.45171.91852,500
12 Sept 2022177.15177.84175.59177.78177.22610,100
09 Sept 2022175.70176.75174.75175.57175.02624,500
08 Sept 2022171.77175.20171.53174.36173.81480,100
07 Sept 2022169.60173.40168.72173.07172.53600,500
06 Sept 2022169.75170.24167.15169.37168.84630,200
02 Sept 2022172.48173.04167.78168.50167.97549,000
01 Sept 2022169.50170.89167.95170.51169.98788,500
31 Aug 2022175.68175.88170.33170.70170.171,180,700
30 Aug 2022178.00178.14174.54175.07174.52817,300
29 Aug 2022177.88179.29176.87178.00177.44858,100
26 Aug 2022187.90187.90179.38179.69179.13986,900
25 Aug 2022184.68187.95184.68187.90187.31522,100
24 Aug 2022184.35185.47183.37184.40183.82683,100
24 Aug 20220.5 Dividend
23 Aug 2022185.24186.25184.53184.87183.79863,900
22 Aug 2022186.07187.20184.66185.11184.031,243,700
19 Aug 2022186.35188.90185.76188.37187.271,334,900
18 Aug 2022183.18187.26183.02187.11186.021,026,500
17 Aug 2022183.55183.94181.13182.62181.56943,000
16 Aug 2022181.04183.94180.50183.55182.48582,400
15 Aug 2022178.88181.90177.82181.67180.611,449,100
12 Aug 2022176.87180.67175.31180.27179.22571,500
11 Aug 2022178.16178.61175.34175.71174.69613,900
10 Aug 2022175.83176.57174.36176.01174.98733,200
09 Aug 2022177.70178.69172.12172.52171.511,401,400
08 Aug 2022180.23181.30177.50178.58177.54876,000
05 Aug 2022178.18180.27177.44179.69178.64823,700
04 Aug 2022181.04182.24178.82180.02178.97832,500
03 Aug 2022180.33182.73177.73181.96180.901,019,300
02 Aug 2022181.19182.39179.43180.33179.28939,600
01 Aug 2022180.01182.78179.44181.51180.45766,400
29 July 2022178.54182.05177.84181.53180.47963,300
28 July 2022175.34178.44174.37178.15177.11707,600
27 July 2022170.93175.70170.41174.80173.78538,600
26 July 2022170.77171.20169.42170.10169.11623,500
25 July 2022171.08171.24169.20170.44169.45272,500
22 July 2022171.27171.76168.58170.10169.11710,000
21 July 2022169.00171.42168.56171.25170.25456,600
20 July 2022167.19169.65166.27169.21168.22454,200
19 July 2022162.05167.75162.05167.53166.55639,300
18 July 2022161.69163.53159.11159.67158.74461,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...