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

166.55

+0.21

(+0.13%)

At close: 04:00PM EDT

166.55

0.00

(0.00%)

After hours:

04:51PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	164.82	167.67	163.99	166.55	166.55	336,792
04 Oct 2022	162.91	166.41	162.86	166.34	166.34	600,000
03 Oct 2022	157.06	161.20	156.87	159.91	159.91	734,900
30 Sept 2022	159.13	160.35	155.89	156.08	156.08	717,500
29 Sept 2022	159.95	161.50	158.19	158.97	158.97	712,800
28 Sept 2022	158.12	162.39	157.29	161.46	161.46	901,500
27 Sept 2022	159.53	160.79	156.07	157.73	157.73	424,000
26 Sept 2022	159.53	161.45	158.02	158.30	158.30	409,600
23 Sept 2022	161.84	161.84	157.70	159.91	159.91	543,000
22 Sept 2022	165.00	165.09	161.25	162.64	162.64	606,000
21 Sept 2022	168.96	170.60	165.40	165.40	165.40	523,900
20 Sept 2022	169.93	170.12	166.87	168.25	168.25	474,900
19 Sept 2022	169.27	170.94	168.08	170.68	170.68	465,000
16 Sept 2022	168.69	171.51	166.81	170.83	170.83	1,267,500
15 Sept 2022	171.88	172.73	169.13	169.68	169.68	468,900
14 Sept 2022	172.77	173.92	170.30	172.04	172.04	616,900
13 Sept 2022	173.88	175.33	171.64	172.45	172.45	852,500
12 Sept 2022	177.15	177.84	175.59	177.78	177.78	610,100
09 Sept 2022	175.70	176.75	174.75	175.57	175.57	624,500
08 Sept 2022	171.77	175.20	171.53	174.36	174.36	480,100
07 Sept 2022	169.60	173.40	168.72	173.07	173.07	600,500
06 Sept 2022	169.75	170.24	167.15	169.37	169.37	630,200
02 Sept 2022	172.48	173.04	167.78	168.50	168.50	549,000
01 Sept 2022	169.50	170.89	167.95	170.51	170.51	788,500
31 Aug 2022	175.68	175.88	170.33	170.70	170.70	1,180,700
30 Aug 2022	178.00	178.14	174.54	175.07	175.07	817,300
29 Aug 2022	177.88	179.29	176.87	178.00	178.00	858,100
26 Aug 2022	187.90	187.90	179.38	179.69	179.69	986,900
25 Aug 2022	184.68	187.95	184.68	187.90	187.90	522,100
24 Aug 2022	184.35	185.47	183.37	184.40	184.40	683,100
24 Aug 2022	0.5 Dividend
23 Aug 2022	185.24	186.25	184.53	184.87	184.37	863,900
22 Aug 2022	186.07	187.20	184.66	185.11	184.61	1,243,700
19 Aug 2022	186.35	188.90	185.76	188.37	187.86	1,334,900
18 Aug 2022	183.18	187.26	183.02	187.11	186.60	1,026,500
17 Aug 2022	183.55	183.94	181.13	182.62	182.13	943,000
16 Aug 2022	181.04	183.94	180.50	183.55	183.05	582,400
15 Aug 2022	178.88	181.90	177.82	181.67	181.18	1,449,100
12 Aug 2022	176.87	180.67	175.31	180.27	179.78	571,500
11 Aug 2022	178.16	178.61	175.34	175.71	175.23	613,900
10 Aug 2022	175.83	176.57	174.36	176.01	175.53	733,200
09 Aug 2022	177.70	178.69	172.12	172.52	172.05	1,401,400
08 Aug 2022	180.23	181.30	177.50	178.58	178.10	876,000
05 Aug 2022	178.18	180.27	177.44	179.69	179.20	823,700
04 Aug 2022	181.04	182.24	178.82	180.02	179.53	832,500
03 Aug 2022	180.33	182.73	177.73	181.96	181.47	1,019,300
02 Aug 2022	181.19	182.39	179.43	180.33	179.84	939,600
01 Aug 2022	180.01	182.78	179.44	181.51	181.02	766,400
29 July 2022	178.54	182.05	177.84	181.53	181.04	963,300
28 July 2022	175.34	178.44	174.37	178.15	177.67	707,600
27 July 2022	170.93	175.70	170.41	174.80	174.33	538,600
26 July 2022	170.77	171.20	169.42	170.10	169.64	623,500
25 July 2022	171.08	171.24	169.20	170.44	169.98	272,500
22 July 2022	171.27	171.76	168.58	170.10	169.64	710,000
21 July 2022	169.00	171.42	168.56	171.25	170.79	456,600
20 July 2022	167.19	169.65	166.27	169.21	168.75	454,200
19 July 2022	162.05	167.75	162.05	167.53	167.08	639,300
18 July 2022	161.69	163.53	159.11	159.67	159.24	461,700
15 July 2022	160.08	161.69	159.59	161.51	161.07	511,100
14 July 2022	157.72	159.56	155.56	158.77	158.34	512,300
13 July 2022	155.80	158.84	154.61	158.30	157.87	485,500
12 July 2022	159.18	161.06	157.30	158.20	157.77	470,300
11 July 2022	160.82	160.96	158.44	158.59	158.16	374,300
08 July 2022	159.17	161.69	158.27	161.53	161.09	410,100
07 July 2022	159.50	160.98	159.26	159.82	159.39	590,600
06 July 2022	158.48	159.55	157.05	158.16	157.73	465,000
05 July 2022	153.81	157.88	152.15	157.75	157.32	701,800
01 July 2022	156.40	159.20	154.22	157.00	156.58	798,100
30 June 2022	156.01	158.84	154.81	157.56	157.13	797,200
29 June 2022	159.37	159.37	156.39	158.08	157.65	550,800
28 June 2022	165.72	166.84	159.13	159.37	158.94	680,700
27 June 2022	165.00	166.36	162.82	165.78	165.33	532,600
24 June 2022	159.77	164.37	159.77	164.34	163.90	1,191,700
23 June 2022	160.63	161.07	156.98	158.12	157.69	703,100
22 June 2022	158.11	160.84	156.52	159.63	159.20	568,600
21 June 2022	158.42	160.17	157.69	159.83	159.40	643,500
17 June 2022	157.36	158.29	154.13	156.20	155.78	1,122,200
16 June 2022	160.08	160.26	154.72	155.94	155.52	763,000
15 June 2022	163.38	166.69	161.54	163.85	163.41	582,600
14 June 2022	161.16	162.85	160.37	162.50	162.06	760,400
13 June 2022	163.50	165.85	160.38	160.88	160.44	1,041,900
10 June 2022	170.70	171.59	167.32	167.34	166.89	697,700
09 June 2022	174.03	176.60	172.87	173.59	173.12	718,900
08 June 2022	177.23	177.23	173.02	174.34	173.87	478,700
07 June 2022	174.34	178.52	173.91	178.10	177.62	558,900
06 June 2022	176.94	178.88	175.59	175.73	175.25	848,400
03 June 2022	174.16	176.04	173.59	175.59	175.12	537,200
02 June 2022	171.77	176.30	170.53	176.13	175.65	572,400
01 June 2022	170.43	172.12	168.67	171.21	170.75	793,800
31 May 2022	170.22	171.79	168.01	169.86	169.40	2,237,300
27 May 2022	168.34	171.10	168.28	171.10	170.64	506,800
26 May 2022	163.07	167.22	161.96	166.52	166.07	777,300
25 May 2022	157.73	162.38	157.22	161.26	160.82	1,361,900
24 May 2022	159.84	160.43	156.12	158.81	158.38	953,400
24 May 2022	0.5 Dividend
23 May 2022	161.85	163.15	158.98	161.25	160.32	847,400
20 May 2022	163.21	163.42	155.39	160.20	159.27	749,700
19 May 2022	162.52	164.21	158.91	161.95	161.01	949,400
18 May 2022	171.25	172.17	162.81	163.73	162.78	685,800
17 May 2022	171.80	173.31	170.62	172.65	171.65	473,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

ASX 2006,815.70+116.40(+1.74%)

AUD/USD0.6499-0.0005(-0.08%)

OIL88.07+0.31(+0.35%)

GOLD1,725.10+4.30(+0.25%)

BTC-AUD31,043.17-374.85(-1.19%)

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

CDW Corporation (CDW)

ALL ORDS
7,030.90
+125.60(+1.82%)

ASX 200
6,815.70
+116.40(+1.74%)

AUD/USD
0.6499
-0.0005(-0.08%)

OIL
88.07
+0.31(+0.35%)

GOLD
1,725.10
+4.30(+0.25%)

BTC-AUD
31,043.17
-374.85(-1.19%)