Australia markets open in 8 hours 51 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.66+2.37 (+1.19%)
At close: 04:00PM EST
201.70 +0.04 (+0.02%)
Pre-market: 08:58AM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023200.45204.77195.26201.66201.661,471,000
07 Feb 2023198.87199.80195.41199.29199.29966,000
06 Feb 2023199.33201.75199.02200.06200.06903,900
03 Feb 2023200.08203.57200.08201.08201.08742,100
02 Feb 2023200.58203.35200.28202.08202.081,250,900
01 Feb 2023194.77200.42194.77199.18199.18722,100
31 Jan 2023194.50196.12191.26196.03196.03871,400
30 Jan 2023192.43194.94192.26194.03194.03709,000
27 Jan 2023193.11194.41192.81193.29193.29758,300
26 Jan 2023193.61195.07191.89194.30194.30753,800
25 Jan 2023194.66194.98189.38192.12192.12862,000
24 Jan 2023199.62199.62196.58197.14197.14754,600
23 Jan 2023198.94201.78197.85199.97199.97691,900
20 Jan 2023197.16199.11196.76198.76198.761,139,300
19 Jan 2023197.32198.23195.74197.29197.291,432,400
18 Jan 2023199.00201.00197.39198.09198.091,370,200
17 Jan 2023195.15198.28194.03197.62197.621,108,200
13 Jan 2023192.01195.30192.00194.85194.85713,700
12 Jan 2023190.89193.61189.28193.39193.39686,200
11 Jan 2023186.96190.70186.79190.58190.58506,500
10 Jan 2023183.45186.49182.87186.38186.38348,800
09 Jan 2023183.80186.87183.19183.96183.96567,000
06 Jan 2023180.33183.77179.48183.22183.22443,900
05 Jan 2023179.60180.55177.61178.06178.06635,000
04 Jan 2023181.52182.97179.87181.15181.15630,700
03 Jan 2023179.40181.02178.04179.51179.51515,300
30 Dec 2022178.55178.70176.48178.58178.58337,800
29 Dec 2022176.73180.66176.11179.86179.86387,500
28 Dec 2022179.16179.69175.34175.47175.47396,900
27 Dec 2022179.05180.10177.60178.99178.99567,000
23 Dec 2022177.34178.61176.40178.14178.14350,700
22 Dec 2022179.48180.83175.54177.82177.82576,600
21 Dec 2022180.66183.10179.71181.09181.09572,100
20 Dec 2022178.40179.17177.45178.94178.94496,700
19 Dec 2022180.63181.09177.84178.33178.33458,900
16 Dec 2022182.91183.77179.44181.28181.281,176,500
15 Dec 2022189.33191.99183.47184.20184.20550,000
14 Dec 2022192.61197.00190.86192.03192.03660,200
13 Dec 2022195.00195.00189.68192.98192.98905,500
12 Dec 2022185.93189.68185.44189.62189.62509,500
09 Dec 2022187.20188.28185.35185.48185.48344,900
08 Dec 2022185.49187.18184.48186.95186.95401,000
07 Dec 2022184.72185.78183.40184.85184.85589,900
06 Dec 2022187.27187.27183.12184.74184.74354,200
05 Dec 2022188.39188.39185.21186.93186.93525,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...