Australia markets open in 9 hours 42 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.18+0.37 (+0.23%)
As of 10:18AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022157.73159.58157.73159.18159.18309,149
24 May 2022159.84160.43156.12158.81158.81953,400
24 May 20220.5 Dividend
23 May 2022161.85163.15158.98161.25160.75847,400
20 May 2022163.21163.42155.39160.20159.70749,400
19 May 2022162.52164.21158.91161.95161.45949,400
18 May 2022171.25172.17162.81163.73163.22685,800
17 May 2022171.80173.31170.62172.65172.11473,900
16 May 2022168.37170.67166.57169.17168.65724,600
13 May 2022167.89170.73167.44169.34168.81746,200
12 May 2022163.25167.91163.25166.79166.27862,300
11 May 2022167.00170.44164.04164.45163.94847,000
10 May 2022168.26169.71164.28166.55166.03773,400
09 May 2022167.78169.60164.07164.80164.29742,600
06 May 2022170.25171.97166.97170.62170.09792,400
05 May 2022175.15176.63168.63171.21170.681,190,500
04 May 2022169.00177.57169.00177.11176.561,625,100
03 May 2022164.81168.63163.87167.68167.161,316,500
02 May 2022163.02164.52159.91164.13163.621,215,700
29 Apr 2022167.68169.39162.65163.18162.67862,400
28 Apr 2022164.08168.99163.50168.64168.121,220,600
27 Apr 2022163.04165.52161.66162.53162.031,273,900
26 Apr 2022169.52169.96163.02163.17162.661,100,000
25 Apr 2022169.13170.88165.37170.65170.12810,500
22 Apr 2022175.40175.40169.27169.54169.01806,600
21 Apr 2022179.96181.02175.80176.41175.86514,800
20 Apr 2022176.05181.00175.60179.00178.44962,600
19 Apr 2022172.15175.20172.15173.94173.402,277,100
18 Apr 2022172.72174.75170.87171.68171.15828,100
14 Apr 2022174.12176.75172.63172.97172.431,028,600
13 Apr 2022171.34172.24170.03170.97170.44789,000
12 Apr 2022173.25175.80170.65171.65171.12734,300
11 Apr 2022174.94175.69171.86172.21171.68576,900
08 Apr 2022177.42177.51174.91175.55175.01646,500
07 Apr 2022175.80178.28174.93177.32176.77736,200
06 Apr 2022175.17177.36174.03176.38175.83868,200
05 Apr 2022178.15179.45176.13176.81176.26589,000
04 Apr 2022177.76179.72176.79178.83178.28650,700
01 Apr 2022179.90180.16175.00177.80177.25858,900
31 Mar 2022179.65181.14178.41178.89178.341,371,700
30 Mar 2022180.64180.64177.61178.82178.27874,100
29 Mar 2022179.62182.85179.06180.96180.401,517,600
28 Mar 2022175.47177.85174.82177.31176.761,151,000
25 Mar 2022176.89177.15174.08176.15175.60674,600
24 Mar 2022175.00176.47174.20175.84175.29621,200
23 Mar 2022177.71178.33174.52174.53173.99378,000
22 Mar 2022179.73180.29177.52178.15177.60633,800
21 Mar 2022178.96179.99177.30178.79178.24450,200
18 Mar 2022175.77179.93175.19179.39178.83965,800
17 Mar 2022172.59176.67172.33176.41175.86546,500
16 Mar 2022173.63176.80169.90173.40172.86696,100
15 Mar 2022167.52172.60166.75172.28171.75751,400
14 Mar 2022170.88171.91165.20166.60166.08800,200
11 Mar 2022171.63172.82169.82170.00169.47751,400
10 Mar 2022168.20170.55167.03170.12169.59438,600
09 Mar 2022169.16171.90166.94171.00170.47720,200
08 Mar 2022166.34169.04162.91164.78164.27794,300
07 Mar 2022170.62170.87165.40165.44164.93662,400
04 Mar 2022172.25173.15168.31171.57171.04634,100
03 Mar 2022174.83175.88172.07174.35173.81538,900
02 Mar 2022170.38175.49170.37174.02173.48635,600
01 Mar 2022171.19172.68168.17169.41168.88915,700
28 Feb 2022174.54174.93169.85172.46171.931,229,800
25 Feb 2022171.94177.70170.35177.53176.98986,400
24 Feb 2022164.03171.47163.29171.30170.771,208,900
24 Feb 20220.5 Dividend
23 Feb 2022178.72179.98168.90169.10168.081,231,200
22 Feb 2022180.44183.69177.51177.99176.91920,700
18 Feb 2022182.17183.91180.86181.76180.66690,300
17 Feb 2022183.75184.27181.54182.28181.18816,600
16 Feb 2022182.10186.11180.89185.48184.361,023,100
15 Feb 2022179.73184.45178.13183.62182.511,010,300
14 Feb 2022178.75180.09175.28176.10175.031,506,000
11 Feb 2022183.62184.08178.27178.75177.671,826,000
10 Feb 2022186.54187.78182.55183.37182.261,700,600
09 Feb 2022198.55199.77188.65189.96188.812,115,400
08 Feb 2022191.85195.29190.72194.76193.58786,700
07 Feb 2022192.58193.58189.35191.31190.15638,200
04 Feb 2022192.58194.37189.83192.30191.14691,300
03 Feb 2022192.81195.78192.22192.97191.801,473,100
02 Feb 2022189.97195.31189.97194.60193.42925,400
01 Feb 2022188.69189.98185.97189.40188.25704,600
31 Jan 2022184.16189.15183.80189.05187.91986,200
28 Jan 2022181.57184.86178.59184.53183.41806,900
27 Jan 2022184.75188.04180.31181.73180.63775,700
26 Jan 2022182.38188.22179.89182.49181.391,170,500
25 Jan 2022181.33183.34178.24180.85179.761,017,700
24 Jan 2022182.37185.68177.40185.15184.031,193,100
21 Jan 2022188.64189.60184.33184.66183.54696,700
20 Jan 2022190.72194.48188.45188.98187.84831,500
19 Jan 2022190.37192.58189.05189.40188.251,075,200
18 Jan 2022188.49191.16188.08189.94188.79768,500
14 Jan 2022192.08193.32188.16191.64190.48687,500
13 Jan 2022198.24198.92193.69194.05192.88525,600
12 Jan 2022200.82202.78197.06197.40196.21558,000
11 Jan 2022201.11201.98196.83200.42199.21927,000
10 Jan 2022196.38200.60192.29200.21199.001,232,700
07 Jan 2022205.90206.54198.33198.38197.181,122,500
06 Jan 2022203.66206.62202.65206.21204.961,306,500
05 Jan 2022207.65208.13203.25203.53202.30841,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...