Australia markets close in 6 hours 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022164.82167.67163.99166.55166.55336,792
04 Oct 2022162.91166.41162.86166.34166.34600,000
03 Oct 2022157.06161.20156.87159.91159.91734,900
30 Sept 2022159.13160.35155.89156.08156.08717,500
29 Sept 2022159.95161.50158.19158.97158.97712,800
28 Sept 2022158.12162.39157.29161.46161.46901,500
27 Sept 2022159.53160.79156.07157.73157.73424,000
26 Sept 2022159.53161.45158.02158.30158.30409,600
23 Sept 2022161.84161.84157.70159.91159.91543,000
22 Sept 2022165.00165.09161.25162.64162.64606,000
21 Sept 2022168.96170.60165.40165.40165.40523,900
20 Sept 2022169.93170.12166.87168.25168.25474,900
19 Sept 2022169.27170.94168.08170.68170.68465,000
16 Sept 2022168.69171.51166.81170.83170.831,267,500
15 Sept 2022171.88172.73169.13169.68169.68468,900
14 Sept 2022172.77173.92170.30172.04172.04616,900
13 Sept 2022173.88175.33171.64172.45172.45852,500
12 Sept 2022177.15177.84175.59177.78177.78610,100
09 Sept 2022175.70176.75174.75175.57175.57624,500
08 Sept 2022171.77175.20171.53174.36174.36480,100
07 Sept 2022169.60173.40168.72173.07173.07600,500
06 Sept 2022169.75170.24167.15169.37169.37630,200
02 Sept 2022172.48173.04167.78168.50168.50549,000
01 Sept 2022169.50170.89167.95170.51170.51788,500
31 Aug 2022175.68175.88170.33170.70170.701,180,700
30 Aug 2022178.00178.14174.54175.07175.07817,300
29 Aug 2022177.88179.29176.87178.00178.00858,100
26 Aug 2022187.90187.90179.38179.69179.69986,900
25 Aug 2022184.68187.95184.68187.90187.90522,100
24 Aug 2022184.35185.47183.37184.40184.40683,100
24 Aug 20220.5 Dividend
23 Aug 2022185.24186.25184.53184.87184.37863,900
22 Aug 2022186.07187.20184.66185.11184.611,243,700
19 Aug 2022186.35188.90185.76188.37187.861,334,900
18 Aug 2022183.18187.26183.02187.11186.601,026,500
17 Aug 2022183.55183.94181.13182.62182.13943,000
16 Aug 2022181.04183.94180.50183.55183.05582,400
15 Aug 2022178.88181.90177.82181.67181.181,449,100
12 Aug 2022176.87180.67175.31180.27179.78571,500
11 Aug 2022178.16178.61175.34175.71175.23613,900
10 Aug 2022175.83176.57174.36176.01175.53733,200
09 Aug 2022177.70178.69172.12172.52172.051,401,400
08 Aug 2022180.23181.30177.50178.58178.10876,000
05 Aug 2022178.18180.27177.44179.69179.20823,700
04 Aug 2022181.04182.24178.82180.02179.53832,500
03 Aug 2022180.33182.73177.73181.96181.471,019,300
02 Aug 2022181.19182.39179.43180.33179.84939,600
01 Aug 2022180.01182.78179.44181.51181.02766,400
29 July 2022178.54182.05177.84181.53181.04963,300
28 July 2022175.34178.44174.37178.15177.67707,600
27 July 2022170.93175.70170.41174.80174.33538,600
26 July 2022170.77171.20169.42170.10169.64623,500
25 July 2022171.08171.24169.20170.44169.98272,500
22 July 2022171.27171.76168.58170.10169.64710,000
21 July 2022169.00171.42168.56171.25170.79456,600
20 July 2022167.19169.65166.27169.21168.75454,200
19 July 2022162.05167.75162.05167.53167.08639,300
18 July 2022161.69163.53159.11159.67159.24461,700
15 July 2022160.08161.69159.59161.51161.07511,100
14 July 2022157.72159.56155.56158.77158.34512,300
13 July 2022155.80158.84154.61158.30157.87485,500
12 July 2022159.18161.06157.30158.20157.77470,300
11 July 2022160.82160.96158.44158.59158.16374,300
08 July 2022159.17161.69158.27161.53161.09410,100
07 July 2022159.50160.98159.26159.82159.39590,600
06 July 2022158.48159.55157.05158.16157.73465,000
05 July 2022153.81157.88152.15157.75157.32701,800
01 July 2022156.40159.20154.22157.00156.58798,100
30 June 2022156.01158.84154.81157.56157.13797,200
29 June 2022159.37159.37156.39158.08157.65550,800
28 June 2022165.72166.84159.13159.37158.94680,700
27 June 2022165.00166.36162.82165.78165.33532,600
24 June 2022159.77164.37159.77164.34163.901,191,700
23 June 2022160.63161.07156.98158.12157.69703,100
22 June 2022158.11160.84156.52159.63159.20568,600
21 June 2022158.42160.17157.69159.83159.40643,500
17 June 2022157.36158.29154.13156.20155.781,122,200
16 June 2022160.08160.26154.72155.94155.52763,000
15 June 2022163.38166.69161.54163.85163.41582,600
14 June 2022161.16162.85160.37162.50162.06760,400
13 June 2022163.50165.85160.38160.88160.441,041,900
10 June 2022170.70171.59167.32167.34166.89697,700
09 June 2022174.03176.60172.87173.59173.12718,900
08 June 2022177.23177.23173.02174.34173.87478,700
07 June 2022174.34178.52173.91178.10177.62558,900
06 June 2022176.94178.88175.59175.73175.25848,400
03 June 2022174.16176.04173.59175.59175.12537,200
02 June 2022171.77176.30170.53176.13175.65572,400
01 June 2022170.43172.12168.67171.21170.75793,800
31 May 2022170.22171.79168.01169.86169.402,237,300
27 May 2022168.34171.10168.28171.10170.64506,800
26 May 2022163.07167.22161.96166.52166.07777,300
25 May 2022157.73162.38157.22161.26160.821,361,900
24 May 2022159.84160.43156.12158.81158.38953,400
24 May 20220.5 Dividend
23 May 2022161.85163.15158.98161.25160.32847,400
20 May 2022163.21163.42155.39160.20159.27749,700
19 May 2022162.52164.21158.91161.95161.01949,400
18 May 2022171.25172.17162.81163.73162.78685,800
17 May 2022171.80173.31170.62172.65171.65473,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...