News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	157.73	159.58	157.73	159.18	159.18	309,149
24 May 2022	159.84	160.43	156.12	158.81	158.81	953,400
24 May 2022	0.5 Dividend
23 May 2022	161.85	163.15	158.98	161.25	160.75	847,400
20 May 2022	163.21	163.42	155.39	160.20	159.70	749,400
19 May 2022	162.52	164.21	158.91	161.95	161.45	949,400
18 May 2022	171.25	172.17	162.81	163.73	163.22	685,800
17 May 2022	171.80	173.31	170.62	172.65	172.11	473,900
16 May 2022	168.37	170.67	166.57	169.17	168.65	724,600
13 May 2022	167.89	170.73	167.44	169.34	168.81	746,200
12 May 2022	163.25	167.91	163.25	166.79	166.27	862,300
11 May 2022	167.00	170.44	164.04	164.45	163.94	847,000
10 May 2022	168.26	169.71	164.28	166.55	166.03	773,400
09 May 2022	167.78	169.60	164.07	164.80	164.29	742,600
06 May 2022	170.25	171.97	166.97	170.62	170.09	792,400
05 May 2022	175.15	176.63	168.63	171.21	170.68	1,190,500
04 May 2022	169.00	177.57	169.00	177.11	176.56	1,625,100
03 May 2022	164.81	168.63	163.87	167.68	167.16	1,316,500
02 May 2022	163.02	164.52	159.91	164.13	163.62	1,215,700
29 Apr 2022	167.68	169.39	162.65	163.18	162.67	862,400
28 Apr 2022	164.08	168.99	163.50	168.64	168.12	1,220,600
27 Apr 2022	163.04	165.52	161.66	162.53	162.03	1,273,900
26 Apr 2022	169.52	169.96	163.02	163.17	162.66	1,100,000
25 Apr 2022	169.13	170.88	165.37	170.65	170.12	810,500
22 Apr 2022	175.40	175.40	169.27	169.54	169.01	806,600
21 Apr 2022	179.96	181.02	175.80	176.41	175.86	514,800
20 Apr 2022	176.05	181.00	175.60	179.00	178.44	962,600
19 Apr 2022	172.15	175.20	172.15	173.94	173.40	2,277,100
18 Apr 2022	172.72	174.75	170.87	171.68	171.15	828,100
14 Apr 2022	174.12	176.75	172.63	172.97	172.43	1,028,600
13 Apr 2022	171.34	172.24	170.03	170.97	170.44	789,000
12 Apr 2022	173.25	175.80	170.65	171.65	171.12	734,300
11 Apr 2022	174.94	175.69	171.86	172.21	171.68	576,900
08 Apr 2022	177.42	177.51	174.91	175.55	175.01	646,500
07 Apr 2022	175.80	178.28	174.93	177.32	176.77	736,200
06 Apr 2022	175.17	177.36	174.03	176.38	175.83	868,200
05 Apr 2022	178.15	179.45	176.13	176.81	176.26	589,000
04 Apr 2022	177.76	179.72	176.79	178.83	178.28	650,700
01 Apr 2022	179.90	180.16	175.00	177.80	177.25	858,900
31 Mar 2022	179.65	181.14	178.41	178.89	178.34	1,371,700
30 Mar 2022	180.64	180.64	177.61	178.82	178.27	874,100
29 Mar 2022	179.62	182.85	179.06	180.96	180.40	1,517,600
28 Mar 2022	175.47	177.85	174.82	177.31	176.76	1,151,000
25 Mar 2022	176.89	177.15	174.08	176.15	175.60	674,600
24 Mar 2022	175.00	176.47	174.20	175.84	175.29	621,200
23 Mar 2022	177.71	178.33	174.52	174.53	173.99	378,000
22 Mar 2022	179.73	180.29	177.52	178.15	177.60	633,800
21 Mar 2022	178.96	179.99	177.30	178.79	178.24	450,200
18 Mar 2022	175.77	179.93	175.19	179.39	178.83	965,800
17 Mar 2022	172.59	176.67	172.33	176.41	175.86	546,500
16 Mar 2022	173.63	176.80	169.90	173.40	172.86	696,100
15 Mar 2022	167.52	172.60	166.75	172.28	171.75	751,400
14 Mar 2022	170.88	171.91	165.20	166.60	166.08	800,200
11 Mar 2022	171.63	172.82	169.82	170.00	169.47	751,400
10 Mar 2022	168.20	170.55	167.03	170.12	169.59	438,600
09 Mar 2022	169.16	171.90	166.94	171.00	170.47	720,200
08 Mar 2022	166.34	169.04	162.91	164.78	164.27	794,300
07 Mar 2022	170.62	170.87	165.40	165.44	164.93	662,400
04 Mar 2022	172.25	173.15	168.31	171.57	171.04	634,100
03 Mar 2022	174.83	175.88	172.07	174.35	173.81	538,900
02 Mar 2022	170.38	175.49	170.37	174.02	173.48	635,600
01 Mar 2022	171.19	172.68	168.17	169.41	168.88	915,700
28 Feb 2022	174.54	174.93	169.85	172.46	171.93	1,229,800
25 Feb 2022	171.94	177.70	170.35	177.53	176.98	986,400
24 Feb 2022	164.03	171.47	163.29	171.30	170.77	1,208,900
24 Feb 2022	0.5 Dividend
23 Feb 2022	178.72	179.98	168.90	169.10	168.08	1,231,200
22 Feb 2022	180.44	183.69	177.51	177.99	176.91	920,700
18 Feb 2022	182.17	183.91	180.86	181.76	180.66	690,300
17 Feb 2022	183.75	184.27	181.54	182.28	181.18	816,600
16 Feb 2022	182.10	186.11	180.89	185.48	184.36	1,023,100
15 Feb 2022	179.73	184.45	178.13	183.62	182.51	1,010,300
14 Feb 2022	178.75	180.09	175.28	176.10	175.03	1,506,000
11 Feb 2022	183.62	184.08	178.27	178.75	177.67	1,826,000
10 Feb 2022	186.54	187.78	182.55	183.37	182.26	1,700,600
09 Feb 2022	198.55	199.77	188.65	189.96	188.81	2,115,400
08 Feb 2022	191.85	195.29	190.72	194.76	193.58	786,700
07 Feb 2022	192.58	193.58	189.35	191.31	190.15	638,200
04 Feb 2022	192.58	194.37	189.83	192.30	191.14	691,300
03 Feb 2022	192.81	195.78	192.22	192.97	191.80	1,473,100
02 Feb 2022	189.97	195.31	189.97	194.60	193.42	925,400
01 Feb 2022	188.69	189.98	185.97	189.40	188.25	704,600
31 Jan 2022	184.16	189.15	183.80	189.05	187.91	986,200
28 Jan 2022	181.57	184.86	178.59	184.53	183.41	806,900
27 Jan 2022	184.75	188.04	180.31	181.73	180.63	775,700
26 Jan 2022	182.38	188.22	179.89	182.49	181.39	1,170,500
25 Jan 2022	181.33	183.34	178.24	180.85	179.76	1,017,700
24 Jan 2022	182.37	185.68	177.40	185.15	184.03	1,193,100
21 Jan 2022	188.64	189.60	184.33	184.66	183.54	696,700
20 Jan 2022	190.72	194.48	188.45	188.98	187.84	831,500
19 Jan 2022	190.37	192.58	189.05	189.40	188.25	1,075,200
18 Jan 2022	188.49	191.16	188.08	189.94	188.79	768,500
14 Jan 2022	192.08	193.32	188.16	191.64	190.48	687,500
13 Jan 2022	198.24	198.92	193.69	194.05	192.88	525,600
12 Jan 2022	200.82	202.78	197.06	197.40	196.21	558,000
11 Jan 2022	201.11	201.98	196.83	200.42	199.21	927,000
10 Jan 2022	196.38	200.60	192.29	200.21	199.00	1,232,700
07 Jan 2022	205.90	206.54	198.33	198.38	197.18	1,122,500
06 Jan 2022	203.66	206.62	202.65	206.21	204.96	1,306,500
05 Jan 2022	207.65	208.13	203.25	203.53	202.30	841,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7074-0.0036(-0.50%)

ASX 2007,155.20+26.40(+0.37%)

OIL110.39+0.62(+0.56%)

GOLD1,847.90-17.50(-0.94%)

BTC-AUD42,112.18+1,132.55(+2.76%)

News that makes you smarter and richer... For free.

CDW Corporation (CDW)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7074
-0.0036(-0.50%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
110.39
+0.62(+0.56%)

GOLD
1,847.90
-17.50(-0.94%)

BTC-AUD
42,112.18
+1,132.55(+2.76%)