Australia markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.24+1.77 (+0.74%)
As of 01:56PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024240.63242.24239.65242.24242.24164,094
23 Apr 2024237.93241.43237.85240.47240.47475,900
22 Apr 2024236.83239.38234.74237.64237.64526,000
19 Apr 2024235.66237.37234.45235.78235.78593,200
18 Apr 2024237.50238.29235.26235.70235.70411,100
17 Apr 2024241.27241.27236.37236.78236.78956,500
16 Apr 2024242.08244.71239.55240.01240.01651,700
15 Apr 2024246.27246.55240.03241.38241.38728,700
12 Apr 2024245.17247.80242.57242.91242.91847,800
11 Apr 2024248.19249.33246.67248.00248.00658,200
10 Apr 2024250.00250.42247.05247.28247.28681,100
09 Apr 2024255.52256.42251.45254.25254.25515,600
08 Apr 2024255.51257.33254.06254.26254.26555,500
05 Apr 2024253.78256.44252.53255.19255.19984,400
04 Apr 2024261.36263.37252.33252.54252.54658,000
03 Apr 2024250.70256.57250.70255.76255.76479,400
02 Apr 2024250.80252.13250.26251.63251.63477,400
01 Apr 2024255.79256.93252.94253.06253.06447,800
28 Mar 2024257.89259.38255.60255.78255.78772,300
27 Mar 2024256.15258.01255.53257.87257.87502,900
26 Mar 2024253.96257.07253.94254.12254.12486,900
25 Mar 2024254.53254.69252.92253.85253.85422,300
22 Mar 2024255.40256.41254.40255.67255.67516,300
21 Mar 2024253.04255.12252.55254.81254.81688,900
20 Mar 2024247.36251.08246.96250.80250.80611,900
19 Mar 2024245.17248.34244.84248.00248.00815,600
18 Mar 2024246.83248.38244.84245.02245.02676,400
15 Mar 2024245.73247.40244.77245.51245.511,531,800
14 Mar 2024248.63249.27245.69246.48246.48482,400
13 Mar 2024249.95250.39247.61248.63248.63645,100
12 Mar 2024249.03250.63247.47249.87249.87626,200
11 Mar 2024246.21249.24245.30247.94247.94525,000
08 Mar 2024248.49249.87247.79247.95247.95620,200
07 Mar 2024248.25249.50247.27248.34248.34472,700
06 Mar 2024246.76248.88245.61247.19247.19553,400
05 Mar 2024245.33246.41243.73244.97244.97688,600
04 Mar 2024247.68248.60245.60246.67246.67742,000
01 Mar 2024247.11248.86246.25247.32247.32691,100
29 Feb 2024246.64247.47243.99246.21246.21809,600
28 Feb 2024243.70245.91243.48244.91244.91399,100
27 Feb 2024246.49246.49243.58244.27244.27407,600
26 Feb 2024247.14248.18245.27246.23246.23449,700
23 Feb 2024247.05248.05245.36247.11247.11463,400
23 Feb 20240.62 Dividend
22 Feb 2024244.52248.08244.32247.56246.94698,600
21 Feb 2024241.18241.72238.82241.34240.74534,300
20 Feb 2024239.61242.47238.36241.79241.18641,400
16 Feb 2024243.61244.11240.54241.37240.77859,700
15 Feb 2024240.35243.51240.32242.75242.14520,600
14 Feb 2024239.18240.72236.58239.48238.88970,200
13 Feb 2024236.75238.78235.04237.47236.88986,400
12 Feb 2024244.95246.04241.79242.00241.39690,200
09 Feb 2024244.30245.41241.49245.23244.62884,800
08 Feb 2024237.60244.76237.07243.96243.351,089,400
07 Feb 2024234.84247.63233.69237.60237.002,023,700
06 Feb 2024230.85231.82229.39230.50229.92761,100
05 Feb 2024231.18231.94229.18230.73230.15599,700
02 Feb 2024228.69233.46228.05232.66232.08697,500
01 Feb 2024227.56230.19225.38230.08229.50651,100
31 Jan 2024229.48230.27226.06226.72226.151,083,100
30 Jan 2024229.64231.81229.12230.22229.64625,900
29 Jan 2024229.07229.37226.62229.11228.54532,900
26 Jan 2024229.00229.79228.03229.69229.11641,500
25 Jan 2024228.00229.52227.61228.99228.42696,600
24 Jan 2024225.54228.08224.65226.33225.76575,300
23 Jan 2024227.95228.00224.51224.81224.25586,500
22 Jan 2024227.50228.28226.63226.91226.34563,600
19 Jan 2024225.74227.01224.80226.46225.89615,900
18 Jan 2024220.20225.27219.83225.03224.47731,000
17 Jan 2024220.14220.45218.73219.07218.52526,500
16 Jan 2024218.68221.08217.68220.72220.17567,600
12 Jan 2024222.06222.82218.55219.14218.59779,600
11 Jan 2024220.27221.39218.80221.17220.62522,800
10 Jan 2024218.13220.99218.13220.27219.72985,200
09 Jan 2024215.80218.26215.03218.18217.63881,900
08 Jan 2024214.05218.60212.72218.21217.66966,100
05 Jan 2024214.51215.45213.15214.04213.501,080,000
04 Jan 2024216.62216.99214.99215.08214.54911,400
03 Jan 2024220.10220.43217.29217.30216.76795,400
02 Jan 2024226.18226.40219.78220.67220.12999,700
29 Dec 2023228.56229.31226.62227.32226.75564,200
28 Dec 2023229.16229.20227.57228.70228.13381,300
27 Dec 2023229.21229.42227.91228.55227.98565,000
26 Dec 2023227.30228.83226.10228.73228.16468,400
22 Dec 2023226.54226.85225.17226.63226.06524,300
21 Dec 2023223.74225.29222.76225.10224.54526,700
20 Dec 2023223.61226.66222.30222.41221.85758,000
19 Dec 2023223.70224.40222.09223.95223.39823,500
18 Dec 2023225.00226.66222.40223.69223.13879,400
15 Dec 2023220.46223.45219.83223.23222.679,573,400
14 Dec 2023219.79222.50218.19220.44219.891,622,200
13 Dec 2023217.62220.05216.95218.02217.47962,700
12 Dec 2023214.65219.32214.02217.62217.07940,700
11 Dec 2023215.23219.70215.23215.72215.181,109,100
08 Dec 2023211.63213.62210.06213.19212.66497,300
07 Dec 2023211.81213.33210.74212.58212.05807,100
06 Dec 2023211.59211.98208.86209.59209.07670,500
05 Dec 2023212.00212.11208.97210.41209.88481,400
04 Dec 2023210.87213.44210.60212.60212.07601,100
01 Dec 2023210.71212.77208.30212.56212.03873,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...