Canada markets close in 2 hours 43 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.96-1.80 (-0.89%)
As of 01:17PM EDT. Market open.
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 2023201.76202.50199.13199.96199.96261,323
Sept 29, 2023203.00203.71200.62201.76201.76803,300
Sept 28, 2023198.94203.71198.94202.88202.88763,500
Sept 27, 2023200.38200.88197.28198.69198.69724,800
Sept 26, 2023203.24203.48199.08200.24200.24814,800
Sept 25, 2023204.84206.77203.93205.00205.00429,400
Sept 22, 2023204.92207.03204.92205.76205.76414,000
Sept 21, 2023207.54207.95203.49205.04205.04437,400
Sept 20, 2023208.49209.68207.75209.00209.00610,700
Sept 19, 2023208.69209.01206.89208.67208.67337,500
Sept 18, 2023206.90209.97206.90208.69208.69503,500
Sept 15, 2023209.87210.02206.13207.00207.001,189,700
Sept 14, 2023209.49210.22207.00209.79209.79653,000
Sept 13, 2023208.85209.54205.52208.33208.33877,800
Sept 12, 2023209.98211.06208.24208.94208.94474,800
Sept 11, 2023213.47213.72209.56211.22211.22415,500
Sept 08, 2023213.52215.70211.94212.67212.67475,300
Sept 07, 2023212.63214.58212.08212.90212.90947,600
Sept 06, 2023212.00213.52209.90213.28213.28548,100
Sept 05, 2023213.47214.90212.51212.64212.64619,000
Sept 01, 2023212.50214.28212.07213.18213.18486,500
Aug 31, 2023209.20212.41209.20211.15211.15784,600
Aug 30, 2023207.38208.53207.09208.11208.11487,600
Aug 29, 2023206.85208.73206.31207.54207.54431,300
Aug 28, 2023204.62207.06204.12206.85206.85338,100
Aug 25, 2023202.93204.58201.12204.00204.00300,300
Aug 24, 2023205.20205.71201.21201.28201.28360,900
Aug 24, 20230.59 Dividend
Aug 23, 2023203.05205.27202.46204.83204.24473,600
Aug 22, 2023202.15203.55201.98202.88202.30593,000
Aug 21, 2023200.65201.98199.76201.42200.84350,600
Aug 18, 2023196.32200.92196.32200.30199.72346,800
Aug 17, 2023202.49203.54200.25200.32199.74339,400
Aug 16, 2023204.68206.25201.37201.54200.96426,200
Aug 15, 2023206.14206.27204.51204.68204.09523,200
Aug 14, 2023204.06207.26203.72206.62206.02514,500
Aug 11, 2023202.31204.68202.31203.48202.89458,600
Aug 10, 2023201.95205.13201.55202.66202.08588,800
Aug 09, 2023203.10203.28200.91201.59201.01489,600
Aug 08, 2023202.29203.02200.16202.68202.10433,800
Aug 07, 2023201.00203.64199.44202.84202.26839,400
Aug 04, 2023198.71202.53197.58197.87197.30721,100
Aug 03, 2023195.56199.90193.27199.28198.71920,100
Aug 02, 2023187.39201.12185.14197.00196.432,036,600
Aug 01, 2023187.07188.71186.13187.33186.791,056,000
Jul 31, 2023186.22187.15184.99187.07186.531,100,500
Jul 28, 2023189.48189.59185.44186.28185.74593,500
Jul 27, 2023190.81191.33187.78188.07187.53462,800
Jul 26, 2023190.58191.57189.02189.63189.08428,800
Jul 25, 2023190.00191.53189.06190.94190.39441,700
Jul 24, 2023189.61190.92188.72189.99189.44461,900
Jul 21, 2023189.84190.08188.36188.52187.98478,000
Jul 20, 2023189.75190.24187.68188.41187.87485,800
Jul 19, 2023189.04190.62188.92189.75189.20484,500
Jul 18, 2023188.75190.43187.42188.24187.70583,300
Jul 17, 2023186.82190.15186.33189.61189.06452,700
Jul 14, 2023187.41187.93185.55186.39185.85324,900
Jul 13, 2023186.95188.60186.50188.18187.64435,500
Jul 12, 2023189.77190.01186.36186.54186.00719,500
Jul 11, 2023188.23189.05187.00188.14187.60436,000
Jul 10, 2023182.75187.40182.50187.38186.84645,400
Jul 07, 2023182.20184.93182.20183.33182.80437,400
Jul 06, 2023182.83183.00180.38182.70182.17788,500
Jul 05, 2023182.76184.59181.01184.23183.70860,700
Jul 03, 2023182.68183.40181.25183.22182.69409,400
Jun 30, 2023183.12184.38181.84183.50182.97806,900
Jun 29, 2023177.69180.67176.89180.65180.13849,600
Jun 28, 2023177.40177.93176.05177.48176.97713,100
Jun 27, 2023173.78177.94170.96177.66177.151,080,400
Jun 26, 2023177.40179.51176.45176.92176.41906,900
Jun 23, 2023176.92179.12176.54177.40176.891,065,000
Jun 22, 2023176.72178.97176.28178.53178.02687,000
Jun 21, 2023176.36178.39175.92176.72176.21714,800
Jun 20, 2023177.10178.88176.16177.30176.79705,600
Jun 16, 2023179.49180.32177.12178.15177.641,528,400
Jun 15, 2023176.27179.68176.27178.20177.691,154,900
Jun 14, 2023175.48177.88175.24176.58176.07751,200
Jun 13, 2023173.63175.44173.46175.40174.89554,200
Jun 12, 2023170.59173.63170.04173.27172.77499,000
Jun 09, 2023170.86172.00169.91170.44169.95532,900
Jun 08, 2023171.47171.83168.49170.06169.571,044,300
Jun 07, 2023169.91172.24169.44172.22171.72659,000
Jun 06, 2023168.87170.59167.73169.06168.57951,400
Jun 05, 2023173.60173.60169.04169.34168.851,398,400
Jun 02, 2023174.02175.77173.05174.22173.72869,800
Jun 01, 2023171.78174.09170.96173.28172.78618,200
May 31, 2023172.99173.63171.28171.69171.201,658,600
May 30, 2023175.19176.14173.91174.61174.11693,800
May 26, 2023171.00174.91171.00174.22173.72879,100
May 25, 2023168.33171.63168.33170.64170.15655,400
May 24, 2023169.86169.86167.57167.74167.26829,600
May 24, 20230.59 Dividend
May 23, 2023174.19174.47170.00170.20169.121,123,900
May 22, 2023173.03175.88172.61175.71174.60731,600
May 19, 2023175.69175.97172.26172.59171.50731,700
May 18, 2023173.98175.03172.54174.73173.62851,800
May 17, 2023170.88173.62169.93173.25172.151,146,500
May 16, 2023170.41171.30169.86170.03168.95731,500
May 15, 2023170.58171.44168.65171.41170.32767,200
May 12, 2023168.64170.27167.81170.24169.16545,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...