Canada markets open in 4 hours 54 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.10+0.42 (+0.22%)
At close: 04:00PM EDT
194.36 +3.26 (+1.71%)
After hours: 06:38PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023191.20193.79189.42191.10191.10689,900
Mar 22, 2023194.03195.63190.60190.68190.68574,500
Mar 21, 2023192.68195.00192.37194.49194.49620,800
Mar 20, 2023188.51191.59188.41191.44191.44615,100
Mar 17, 2023193.58193.58186.50188.05188.051,622,300
Mar 16, 2023187.10193.79186.55193.58193.58932,600
Mar 15, 2023187.98190.89185.14188.65188.65926,800
Mar 14, 2023190.48193.50189.41191.30191.30872,600
Mar 13, 2023188.83191.70188.05188.42188.42729,600
Mar 10, 2023194.63194.63189.15190.47190.47699,100
Mar 09, 2023200.71201.67196.11196.21196.21582,300
Mar 08, 2023199.30200.42198.50199.98199.98568,700
Mar 07, 2023202.98203.35198.68199.33199.33469,000
Mar 06, 2023201.91203.68201.91202.99202.99625,400
Mar 03, 2023202.29202.57200.88201.63201.63658,100
Mar 02, 2023199.80202.26199.17201.52201.52517,600
Mar 01, 2023202.14203.45200.34200.78200.78521,200
Feb 28, 2023202.33204.29202.06202.42202.42819,100
Feb 27, 2023204.12204.55201.63202.52202.52690,400
Feb 24, 2023201.72203.20201.45202.53202.53529,500
Feb 23, 2023205.80205.80202.28204.62204.62591,400
Feb 23, 20230.59 Dividend
Feb 22, 2023205.94205.94202.68203.99203.40688,700
Feb 21, 2023213.04213.04204.92205.50204.911,106,200
Feb 17, 2023213.44215.00212.25213.93213.311,073,700
Feb 16, 2023211.87214.96210.92214.25213.631,409,000
Feb 15, 2023206.51212.70206.51212.62212.01954,600
Feb 14, 2023209.68210.72206.32208.09207.49902,100
Feb 13, 2023206.00211.40205.81211.20210.591,442,000
Feb 10, 2023203.08205.77201.98205.64205.051,190,200
Feb 09, 2023203.70203.98202.03203.36202.771,579,300
Feb 08, 2023200.45204.77195.26201.66201.081,471,000
Feb 07, 2023198.87199.80195.41199.29198.71966,000
Feb 06, 2023199.33201.75199.02200.06199.48903,900
Feb 03, 2023200.08203.57200.08201.08200.50742,100
Feb 02, 2023200.58203.35200.28202.08201.501,250,900
Feb 01, 2023194.77200.42194.77199.18198.60722,100
Jan 31, 2023194.50196.12191.26196.03195.46871,400
Jan 30, 2023192.43194.94192.26194.03193.47709,000
Jan 27, 2023193.11194.41192.81193.29192.73758,300
Jan 26, 2023193.61195.07191.89194.30193.74753,800
Jan 25, 2023194.66194.98189.38192.12191.56862,000
Jan 24, 2023199.62199.62196.58197.14196.57754,600
Jan 23, 2023198.94201.78197.85199.97199.39691,900
Jan 20, 2023197.16199.11196.76198.76198.191,139,300
Jan 19, 2023197.32198.23195.74197.29196.721,432,400
Jan 18, 2023199.00201.00197.39198.09197.521,370,200
Jan 17, 2023195.15198.28194.03197.62197.051,108,200
Jan 13, 2023192.01195.30192.00194.85194.29713,700
Jan 12, 2023190.89193.61189.28193.39192.83686,200
Jan 11, 2023186.96190.70186.79190.58190.03506,500
Jan 10, 2023183.45186.49182.87186.38185.84348,800
Jan 09, 2023183.80186.87183.19183.96183.43567,000
Jan 06, 2023180.33183.77179.48183.22182.69443,900
Jan 05, 2023179.60180.55177.61178.06177.54635,000
Jan 04, 2023181.52182.97179.87181.15180.63630,700
Jan 03, 2023179.40181.02178.04179.51178.99515,300
Dec 30, 2022178.55178.70176.48178.58178.06337,800
Dec 29, 2022176.73180.66176.11179.86179.34387,500
Dec 28, 2022179.16179.69175.34175.47174.96396,900
Dec 27, 2022179.05180.10177.60178.99178.47567,000
Dec 23, 2022177.34178.61176.40178.14177.62350,700
Dec 22, 2022179.48180.83175.54177.82177.31576,600
Dec 21, 2022180.66183.10179.71181.09180.57572,100
Dec 20, 2022178.40179.17177.45178.94178.42496,700
Dec 19, 2022180.63181.09177.84178.33177.81458,900
Dec 16, 2022182.91183.77179.44181.28180.761,176,500
Dec 15, 2022189.33191.99183.47184.20183.67550,000
Dec 14, 2022192.61197.00190.86192.03191.47660,200
Dec 13, 2022195.00195.00189.68192.98192.42905,500
Dec 12, 2022185.93189.68185.44189.62189.07509,500
Dec 09, 2022187.20188.28185.35185.48184.94344,900
Dec 08, 2022185.49187.18184.48186.95186.41401,000
Dec 07, 2022184.72185.78183.40184.85184.32589,900
Dec 06, 2022187.27187.27183.12184.74184.21354,200
Dec 05, 2022188.39188.39185.21186.93186.39525,400
Dec 02, 2022188.50190.70187.69190.02189.47684,800
Dec 01, 2022190.00192.00188.95191.21190.66666,100
Nov 30, 2022183.82188.93182.89188.64188.091,488,300
Nov 29, 2022185.10185.84182.32184.08183.55703,500
Nov 28, 2022187.18188.11184.60185.30184.76977,500
Nov 25, 2022188.78189.43188.00188.20187.66231,900
Nov 23, 2022188.34190.74187.71189.24188.69320,600
Nov 23, 20220.59 Dividend
Nov 22, 2022186.30189.34185.33188.50187.37452,000
Nov 21, 2022185.50186.76183.92185.12184.01479,500
Nov 18, 2022184.97186.24183.46185.60184.48369,300
Nov 17, 2022180.79183.23179.50183.20182.10293,600
Nov 16, 2022184.65184.65182.60182.88181.78581,500
Nov 15, 2022185.27186.08182.86184.83183.72297,700
Nov 14, 2022183.74186.06182.42182.49181.39416,800
Nov 11, 2022186.71188.87184.10184.35183.24531,800
Nov 10, 2022178.94185.78178.18185.50184.38772,900
Nov 09, 2022174.56175.65171.75172.09171.06430,300
Nov 08, 2022173.39177.06172.20175.72174.66598,900
Nov 07, 2022172.67173.36170.18172.31171.27530,000
Nov 04, 2022175.41175.65168.96172.41171.37646,600
Nov 03, 2022169.53173.40166.00172.83171.79934,700
Nov 02, 2022169.32179.26167.60172.40171.361,350,900
Nov 01, 2022174.06174.70170.50172.58171.541,006,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...