Australia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.47+0.92 (+0.48%)
At close: 4:00PM EDT
192.00 +0.53 (+0.28%)
After hours: 04:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021190.55193.11190.55191.47191.47431,700
21 Oct 2021188.28190.67187.65190.55190.55585,200
20 Oct 2021188.06189.49187.72188.39188.39697,500
19 Oct 2021186.74187.77185.56187.63187.63550,400
18 Oct 2021178.97190.72178.96186.23186.231,628,800
15 Oct 2021177.79179.14177.11177.72177.72709,400
14 Oct 2021175.81178.23174.64177.53177.53716,500
13 Oct 2021174.50175.63172.88174.02174.02761,900
12 Oct 2021175.55175.80173.15173.61173.61613,400
11 Oct 2021175.60176.49174.37174.57174.57593,400
08 Oct 2021178.03178.08176.12176.88176.88558,700
07 Oct 2021177.28178.78176.58177.46177.46817,100
06 Oct 2021178.55178.55172.24175.53175.531,253,900
05 Oct 2021183.06185.67181.82184.13184.13576,800
04 Oct 2021185.24187.47182.22182.65182.651,010,600
01 Oct 2021182.66186.42180.25185.71185.71850,600
30 Sept 2021186.01187.10181.89182.02182.02919,300
29 Sept 2021188.12188.67183.94185.39185.39468,300
28 Sept 2021190.65191.09185.59186.14186.14603,400
27 Sept 2021191.98193.76191.45192.29192.29446,400
24 Sept 2021191.55193.70191.11193.06193.06439,800
23 Sept 2021189.12194.31189.07192.52192.52401,400
22 Sept 2021188.54190.89188.54189.63189.63490,800
21 Sept 2021188.31188.99185.76187.76187.76656,700
20 Sept 2021187.60190.00185.72187.80187.80800,800
17 Sept 2021192.88193.68190.17191.14191.141,866,800
16 Sept 2021194.22195.86193.75194.34194.34801,100
15 Sept 2021192.71195.53191.48195.09195.091,130,500
14 Sept 2021198.70198.70192.51193.48193.48820,400
13 Sept 2021199.86200.09195.35196.77196.77603,700
10 Sept 2021200.41201.92197.71197.99197.99541,300
09 Sept 2021200.07202.12199.33199.55199.55632,300
08 Sept 2021200.39200.66198.50200.39200.39658,900
07 Sept 2021201.80202.26200.27201.25201.25512,700
03 Sept 2021202.36203.82202.16202.70202.70384,400
02 Sept 2021200.67203.34200.67203.26203.26471,300
01 Sept 2021200.95201.36198.40200.29200.29529,000
31 Aug 2021200.76201.35199.32200.61200.61984,600
30 Aug 2021199.79201.36198.62200.74200.74654,200
27 Aug 2021197.85199.45196.87199.25199.25781,200
26 Aug 2021198.36199.11197.25198.07198.07540,000
25 Aug 2021196.65199.10196.38198.38198.38542,200
24 Aug 2021196.75198.22196.50196.95196.95494,900
24 Aug 20210.4 Dividend
23 Aug 2021196.34197.31195.43196.90196.50390,500
20 Aug 2021194.62196.53194.20195.77195.37520,000
19 Aug 2021193.35195.17192.02194.33193.94633,200
18 Aug 2021196.39197.83195.04195.27194.87424,500
17 Aug 2021198.98198.98194.95196.69196.29612,600
16 Aug 2021198.10199.05196.77199.02198.62804,300
13 Aug 2021191.34198.54191.34198.32197.92651,500
12 Aug 2021195.80198.29195.26197.91197.51622,300
11 Aug 2021192.45196.24191.84195.96195.56893,000
10 Aug 2021190.22192.77189.38191.52191.13774,900
09 Aug 2021188.97190.04188.00189.63189.24592,200
06 Aug 2021189.95192.72189.67190.05189.66687,000
05 Aug 2021190.01191.05187.32190.62190.23806,600
04 Aug 2021183.28190.67179.24188.24187.861,219,300
03 Aug 2021184.51185.41182.33185.29184.91693,500
02 Aug 2021184.80185.45183.28183.67183.30575,300
30 July 2021182.74183.45181.53183.35182.98670,800
29 July 2021180.84183.78180.83183.11182.74412,400
28 July 2021181.57182.16179.56180.32179.95544,300
27 July 2021180.75182.49178.88181.30180.93534,400
26 July 2021180.22182.40180.22181.58181.21453,300
23 July 2021178.57181.06177.96180.95180.58367,900
22 July 2021177.52177.94176.64177.46177.10458,100
21 July 2021176.66177.94175.96177.25176.89545,600
20 July 2021173.32177.76172.59176.24175.88626,000
19 July 2021172.17173.95171.33172.43172.08600,700
16 July 2021176.07177.41174.30174.44174.09446,800
15 July 2021175.52175.66173.98175.36175.00436,900
14 July 2021175.19176.77174.99176.05175.69705,700
13 July 2021175.59177.02173.87174.16173.81653,400
12 July 2021177.63178.54175.75176.33175.97627,300
09 July 2021176.28178.61176.07177.98177.62775,400
08 July 2021176.77179.57176.00176.83176.47664,300
07 July 2021176.65178.95175.23178.83178.47620,300
06 July 2021176.65176.98173.96175.97175.61955,500
02 July 2021176.52177.68176.12176.89176.53409,800
01 July 2021174.86176.69173.43175.80175.44537,500
30 June 2021176.09176.99174.38174.65174.30594,700
29 June 2021173.31176.49173.31176.33175.97617,000
28 June 2021172.24173.98171.80173.79173.44803,500
25 June 2021170.00172.58169.22171.77171.421,102,700
24 June 2021170.00170.45168.61170.29169.94465,400
23 June 2021170.86171.44168.85169.10168.76883,600
22 June 2021169.25171.83168.72171.14170.79707,200
21 June 2021166.90170.39166.12169.73169.39602,800
18 June 2021168.19169.41164.63165.78165.441,457,900
17 June 2021170.93171.54168.20169.24168.901,079,800
16 June 2021170.92173.29169.90171.73171.381,300,100
15 June 2021169.61172.00168.98170.93170.58853,700
14 June 2021168.68169.62167.92169.30168.96650,500
11 June 2021168.49168.76166.98168.66168.32588,800
10 June 2021166.17167.44165.21167.41167.07385,600
09 June 2021167.00167.29165.69165.81165.47456,300
08 June 2021166.50167.49165.71166.48166.14432,800
07 June 2021167.07167.82165.36165.76165.42682,700
04 June 2021165.76168.23165.51167.49167.15622,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...