Canada markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
235.78+0.08 (+0.03%)
At close: 04:00PM EDT
235.94 +0.16 (+0.07%)
After hours: 07:16PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024235.66237.37234.45235.78235.78593,200
Apr 18, 2024237.50238.29235.26235.70235.70411,100
Apr 17, 2024241.27241.27236.37236.78236.78956,500
Apr 16, 2024242.08244.71239.55240.01240.01651,700
Apr 15, 2024246.27246.55240.03241.38241.38728,700
Apr 12, 2024245.17247.80242.57242.91242.91847,800
Apr 11, 2024248.19249.33246.67248.00248.00658,200
Apr 10, 2024250.00250.42247.05247.28247.28681,100
Apr 09, 2024255.52256.42251.45254.25254.25515,600
Apr 08, 2024255.51257.33254.06254.26254.26555,500
Apr 05, 2024253.78256.44252.53255.19255.19984,400
Apr 04, 2024261.36263.37252.33252.54252.54658,000
Apr 03, 2024250.70256.57250.70255.76255.76479,400
Apr 02, 2024250.80252.13250.26251.63251.63477,400
Apr 01, 2024255.79256.93252.94253.06253.06447,800
Mar 28, 2024257.89259.38255.60255.78255.78772,300
Mar 27, 2024256.15258.01255.53257.87257.87502,900
Mar 26, 2024253.96257.07253.94254.12254.12486,900
Mar 25, 2024254.53254.69252.92253.85253.85422,300
Mar 22, 2024255.40256.41254.40255.67255.67516,300
Mar 21, 2024253.04255.12252.55254.81254.81688,900
Mar 20, 2024247.36251.08246.96250.80250.80611,900
Mar 19, 2024245.17248.34244.84248.00248.00815,600
Mar 18, 2024246.83248.38244.84245.02245.02676,400
Mar 15, 2024245.73247.40244.77245.51245.511,531,800
Mar 14, 2024248.63249.27245.69246.48246.48482,400
Mar 13, 2024249.95250.39247.61248.63248.63645,100
Mar 12, 2024249.03250.63247.47249.87249.87626,200
Mar 11, 2024246.21249.24245.30247.94247.94525,000
Mar 08, 2024248.49249.87247.79247.95247.95620,200
Mar 07, 2024248.25249.50247.27248.34248.34472,700
Mar 06, 2024246.76248.88245.61247.19247.19553,400
Mar 05, 2024245.33246.41243.73244.97244.97688,600
Mar 04, 2024247.68248.60245.60246.67246.67742,000
Mar 01, 2024247.11248.86246.25247.32247.32691,100
Feb 29, 2024246.64247.47243.99246.21246.21809,600
Feb 28, 2024243.70245.91243.48244.91244.91399,100
Feb 27, 2024246.49246.49243.58244.27244.27407,600
Feb 26, 2024247.14248.18245.27246.23246.23449,700
Feb 23, 2024247.05248.05245.36247.11247.11463,400
Feb 23, 20240.62 Dividend
Feb 22, 2024244.52248.08244.32247.56246.94698,600
Feb 21, 2024241.18241.72238.82241.34240.74534,300
Feb 20, 2024239.61242.47238.36241.79241.18641,400
Feb 16, 2024243.61244.11240.54241.37240.77859,700
Feb 15, 2024240.35243.51240.32242.75242.14520,600
Feb 14, 2024239.18240.72236.58239.48238.88970,200
Feb 13, 2024236.75238.78235.04237.47236.88986,400
Feb 12, 2024244.95246.04241.79242.00241.39690,200
Feb 09, 2024244.30245.41241.49245.23244.62884,800
Feb 08, 2024237.60244.76237.07243.96243.351,089,400
Feb 07, 2024234.84247.63233.69237.60237.002,023,700
Feb 06, 2024230.85231.82229.39230.50229.92761,100
Feb 05, 2024231.18231.94229.18230.73230.15599,700
Feb 02, 2024228.69233.46228.05232.66232.08697,500
Feb 01, 2024227.56230.19225.38230.08229.50651,100
Jan 31, 2024229.48230.27226.06226.72226.151,083,100
Jan 30, 2024229.64231.81229.12230.22229.64625,900
Jan 29, 2024229.07229.37226.62229.11228.54532,900
Jan 26, 2024229.00229.79228.03229.69229.11641,500
Jan 25, 2024228.00229.52227.61228.99228.42696,600
Jan 24, 2024225.54228.08224.65226.33225.76575,300
Jan 23, 2024227.95228.00224.51224.81224.25586,500
Jan 22, 2024227.50228.28226.63226.91226.34563,600
Jan 19, 2024225.74227.01224.80226.46225.89615,900
Jan 18, 2024220.20225.27219.83225.03224.47731,000
Jan 17, 2024220.14220.45218.73219.07218.52526,500
Jan 16, 2024218.68221.08217.68220.72220.17567,600
Jan 12, 2024222.06222.82218.55219.14218.59779,600
Jan 11, 2024220.27221.39218.80221.17220.62522,800
Jan 10, 2024218.13220.99218.13220.27219.72985,200
Jan 09, 2024215.80218.26215.03218.18217.63881,900
Jan 08, 2024214.05218.60212.72218.21217.66966,100
Jan 05, 2024214.51215.45213.15214.04213.501,080,000
Jan 04, 2024216.62216.99214.99215.08214.54911,400
Jan 03, 2024220.10220.43217.29217.30216.76795,400
Jan 02, 2024226.18226.40219.78220.67220.12999,700
Dec 29, 2023228.56229.31226.62227.32226.75564,200
Dec 28, 2023229.16229.20227.57228.70228.13381,300
Dec 27, 2023229.21229.42227.91228.55227.98565,000
Dec 26, 2023227.30228.83226.10228.73228.16468,400
Dec 22, 2023226.54226.85225.17226.63226.06524,300
Dec 21, 2023223.74225.29222.76225.10224.54526,700
Dec 20, 2023223.61226.66222.30222.41221.85758,000
Dec 19, 2023223.70224.40222.09223.95223.39823,500
Dec 18, 2023225.00226.66222.40223.69223.13879,400
Dec 15, 2023220.46223.45219.83223.23222.679,573,400
Dec 14, 2023219.79222.50218.19220.44219.891,622,200
Dec 13, 2023217.62220.05216.95218.02217.47962,700
Dec 12, 2023214.65219.32214.02217.62217.07940,700
Dec 11, 2023215.23219.70215.23215.72215.181,109,100
Dec 08, 2023211.63213.62210.06213.19212.66497,300
Dec 07, 2023211.81213.33210.74212.58212.05807,100
Dec 06, 2023211.59211.98208.86209.59209.07670,500
Dec 05, 2023212.00212.11208.97210.41209.88481,400
Dec 04, 2023210.87213.44210.60212.60212.07601,100
Dec 01, 2023210.71212.77208.30212.56212.03873,700
Nov 30, 2023211.99212.58208.79210.88210.352,377,000
Nov 29, 2023214.46215.60211.81212.09211.56647,600
Nov 28, 2023213.83215.32212.63212.68212.15585,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...