Canada markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
222.00+0.31 (+0.14%)
At close: 04:00PM EDT
220.80 -1.20 (-0.54%)
After hours: 06:29PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024222.51223.20219.26222.00222.00930,900
Oct 10, 2024223.88225.38221.49221.69221.69992,300
Oct 09, 2024223.88226.79223.36225.70225.70422,300
Oct 08, 2024220.68224.05219.59223.61223.61668,800
Oct 07, 2024219.66221.55218.87220.49220.49416,700
Oct 04, 2024221.75222.41218.53221.69221.69499,900
Oct 03, 2024217.86220.49216.75218.26218.26316,400
Oct 02, 2024217.50220.90215.87219.35219.35502,000
Oct 01, 2024223.48223.50215.22217.81217.811,181,400
Sept 30, 2024226.66227.15223.89226.30226.30517,800
Sept 27, 2024228.79229.00225.73226.55226.55386,800
Sept 26, 2024224.01229.02223.42228.63228.631,042,500
Sept 25, 2024224.17224.17220.90221.28221.28506,900
Sept 24, 2024224.06224.78222.30224.28224.28576,900
Sept 23, 2024225.96226.19223.18224.11224.11717,500
Sept 20, 2024230.86230.86223.53225.30225.301,749,900
Sept 19, 2024226.77228.50223.21227.87227.87643,000
Sept 18, 2024224.14225.84221.31221.62221.62528,100
Sept 17, 2024221.45225.57220.79223.32223.32556,300
Sept 16, 2024220.26221.75218.68221.45221.45535,400
Sept 13, 2024219.93222.17219.50220.15220.15509,700
Sept 12, 2024216.25218.80214.72218.64218.64534,600
Sept 11, 2024216.02216.16207.81215.80215.80744,100
Sept 10, 2024212.91216.09212.31215.86215.86745,800
Sept 09, 2024213.47214.90211.77214.14214.14623,100
Sept 06, 2024215.29216.45211.71212.21212.21709,000
Sept 05, 2024214.50215.95212.99214.82214.82774,400
Sept 04, 2024216.59218.83214.23214.48214.48810,300
Sept 03, 2024224.52225.34216.64217.67217.67710,700
Aug 30, 2024224.48226.64223.09225.64225.641,437,100
Aug 29, 2024225.34225.91221.78223.12223.12793,800
Aug 28, 2024227.24228.39223.94224.50224.50784,900
Aug 27, 2024228.80230.35226.27226.99226.99951,500
Aug 26, 2024229.60231.38228.63229.31229.311,508,700
Aug 26, 20240.62 Dividend
Aug 23, 2024227.04231.05226.51229.74229.12731,800
Aug 22, 2024225.17225.96222.84225.19224.581,171,700
Aug 21, 2024222.16225.29221.53224.94224.33546,000
Aug 20, 2024218.27223.00218.17221.15220.551,062,700
Aug 19, 2024223.46224.84217.60219.20218.61630,800
Aug 16, 2024221.71223.50221.12222.76222.162,287,000
Aug 15, 2024217.64222.78217.64221.87221.271,532,400
Aug 14, 2024216.55217.10214.08216.68216.101,091,600
Aug 13, 2024213.20216.95212.49215.90215.32501,100
Aug 12, 2024213.54213.58211.05212.10211.53713,800
Aug 09, 2024212.00213.98210.76213.73213.15567,400
Aug 08, 2024209.75212.81209.01212.31211.74758,200
Aug 07, 2024209.71213.78208.65208.99208.43967,200
Aug 06, 2024207.66213.70207.09208.45207.891,082,400
Aug 05, 2024212.08212.08205.92206.67206.111,354,800
Aug 02, 2024214.41214.41207.60209.85209.281,443,300
Aug 01, 2024216.15218.74210.50213.59213.011,603,600
Jul 31, 2024221.50223.93216.47218.11217.521,924,800
Jul 30, 2024232.57237.48229.69232.47231.841,472,000
Jul 29, 2024229.63232.91228.73231.39230.77758,800
Jul 26, 2024230.23231.52227.16229.74229.12988,600
Jul 25, 2024230.60233.16228.46228.62228.00642,200
Jul 24, 2024229.54230.64226.42229.21228.591,007,200
Jul 23, 2024230.77232.22229.96230.15229.53417,900
Jul 22, 2024230.84232.85229.35232.52231.89512,200
Jul 19, 2024234.73235.27228.29228.84228.22645,200
Jul 18, 2024236.52239.48232.45233.70233.07610,500
Jul 17, 2024237.34239.17236.50236.98236.341,041,600
Jul 16, 2024232.77241.26232.77239.84239.191,025,400
Jul 15, 2024229.33234.22228.71232.77232.14824,900
Jul 12, 2024225.00230.01224.03228.50227.88939,400
Jul 11, 2024219.00224.27218.76223.82223.221,006,100
Jul 10, 2024215.20218.97213.64218.87218.281,166,800
Jul 09, 2024216.54216.91214.21214.80214.22969,800
Jul 08, 2024216.60217.93214.61216.87216.281,017,500
Jul 05, 2024217.57217.91214.56216.30215.72753,700
Jul 03, 2024219.62219.99216.56218.11217.52646,100
Jul 02, 2024218.66219.44217.10219.12218.53971,700
Jul 01, 2024224.42224.79218.22219.19218.60935,300
Jun 28, 2024224.40225.89223.50223.84223.242,054,200
Jun 27, 2024222.37224.81222.31224.06223.461,164,300
Jun 26, 2024224.37225.05221.41223.13222.531,062,800
Jun 25, 2024231.86231.86224.40224.62224.011,109,400
Jun 24, 2024233.78236.45231.47231.61230.98707,300
Jun 21, 2024234.54235.91231.12235.49234.852,325,200
Jun 20, 2024230.87232.52229.69231.93231.30849,600
Jun 18, 2024226.87230.96226.54230.55229.931,255,200
Jun 17, 2024223.59227.65223.19226.35225.74809,100
Jun 14, 2024223.59224.49221.06223.19222.59578,000
Jun 13, 2024224.57225.44223.13225.10224.49557,500
Jun 12, 2024226.08226.56223.59226.30225.69716,500
Jun 11, 2024223.72224.44221.89224.36223.75637,500
Jun 10, 2024222.65224.14221.64223.90223.30611,900
Jun 07, 2024223.27225.48222.59224.24223.63819,800
Jun 06, 2024222.93223.49221.23221.81221.21949,500
Jun 05, 2024222.25223.41221.06222.93222.33839,300
Jun 04, 2024221.76223.21221.34221.91221.31584,300
Jun 03, 2024223.52224.52219.33223.49222.89826,600
May 31, 2024222.48224.65220.17223.62223.021,426,100
May 30, 2024220.26224.12219.85222.84222.24861,100
May 29, 2024223.73224.44220.29220.71220.111,347,000
May 28, 2024229.06230.51224.58225.20224.59840,200
May 24, 2024232.75233.50230.91231.06230.44556,700
May 23, 2024237.24237.97231.03231.57230.95908,000
May 23, 20240.62 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...