Canada markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
229.74+1.12 (+0.49%)
At close: 04:00PM EDT
229.74 0.00 (0.00%)
After hours: 04:15PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024230.23231.52227.16229.74229.74988,600
Jul 25, 2024230.60233.16228.46228.62228.62642,200
Jul 24, 2024229.54230.64226.42229.21229.211,007,200
Jul 23, 2024230.77232.22229.96230.15230.15417,900
Jul 22, 2024230.84232.85229.35232.52232.52512,200
Jul 19, 2024234.73235.27228.29228.84228.84645,200
Jul 18, 2024236.52239.48232.45233.70233.70610,500
Jul 17, 2024237.34239.17236.50236.98236.981,041,600
Jul 16, 2024232.77241.26232.77239.84239.841,025,400
Jul 15, 2024229.33234.22228.71232.77232.77824,900
Jul 12, 2024225.00230.01224.03228.50228.50939,400
Jul 11, 2024219.00224.27218.76223.82223.821,006,100
Jul 10, 2024215.20218.97213.64218.87218.871,166,800
Jul 09, 2024216.54216.91214.21214.80214.80969,800
Jul 08, 2024216.60217.93214.61216.87216.871,017,500
Jul 05, 2024217.57217.91214.56216.30216.30753,700
Jul 03, 2024219.62219.99216.56218.11218.11646,100
Jul 02, 2024218.66219.44217.10219.12219.12971,700
Jul 01, 2024224.42224.79218.22219.19219.19935,300
Jun 28, 2024224.40225.89223.50223.84223.842,054,200
Jun 27, 2024222.37224.81222.31224.06224.061,164,300
Jun 26, 2024224.37225.05221.41223.13223.131,062,800
Jun 25, 2024231.86231.86224.40224.62224.621,109,400
Jun 24, 2024233.78236.45231.47231.61231.61707,300
Jun 21, 2024234.54235.91231.12235.49235.492,325,200
Jun 20, 2024230.87232.52229.69231.93231.93849,600
Jun 18, 2024226.87230.96226.54230.55230.551,255,200
Jun 17, 2024223.59227.65223.19226.35226.35809,100
Jun 14, 2024223.59224.49221.06223.19223.19578,000
Jun 13, 2024224.57225.44223.13225.10225.10557,500
Jun 12, 2024226.08226.56223.59226.30226.30716,500
Jun 11, 2024223.72224.44221.89224.36224.36637,500
Jun 10, 2024222.65224.14221.64223.90223.90611,900
Jun 07, 2024223.27225.48222.59224.24224.24819,800
Jun 06, 2024222.93223.49221.23221.81221.81949,500
Jun 05, 2024222.25223.41221.06222.93222.93839,300
Jun 04, 2024221.76223.21221.34221.91221.91584,300
Jun 03, 2024223.52224.52219.33223.49223.49826,600
May 31, 2024222.48224.65220.17223.62223.621,426,100
May 30, 2024220.26224.12219.85222.84222.84861,100
May 29, 2024223.73224.44220.29220.71220.711,347,000
May 28, 2024229.06230.51224.58225.20225.20840,200
May 24, 2024232.75233.50230.91231.06231.06556,700
May 23, 2024237.24237.97231.03231.57231.57908,000
May 23, 20240.62 Dividend
May 22, 2024231.41236.53231.41236.27235.651,156,000
May 21, 2024227.50230.94227.20230.38229.78973,300
May 20, 2024223.71228.58223.20228.24227.64827,700
May 17, 2024224.09225.46223.05223.64223.051,299,300
May 16, 2024223.94225.00222.98224.14223.55731,000
May 15, 2024222.39224.68222.20223.44222.85648,900
May 14, 2024223.54224.38220.40221.58221.00605,800
May 13, 2024223.46223.46221.26222.05221.47456,000
May 10, 2024223.66224.10221.48222.46221.88676,700
May 09, 2024220.90223.30220.41222.97222.38713,000
May 08, 2024220.68221.75219.92220.32219.74753,700
May 07, 2024222.29223.67220.00220.68220.10766,500
May 06, 2024220.09222.54219.70221.82221.24675,100
May 03, 2024219.99223.20218.09219.56218.98805,700
May 02, 2024216.77221.04213.04218.41217.841,265,500
May 01, 2024224.00226.72213.44214.61214.052,422,000
Apr 30, 2024245.92248.12241.81241.86241.23938,900
Apr 29, 2024242.73246.02242.73245.94245.29531,000
Apr 26, 2024242.43244.42242.10242.26241.62424,600
Apr 25, 2024240.29244.55238.55243.42242.78753,400
Apr 24, 2024240.63242.30239.65240.69240.06450,700
Apr 23, 2024237.93241.43237.85240.47239.84478,000
Apr 22, 2024236.83239.38234.74237.64237.02526,000
Apr 19, 2024235.66237.37234.45235.78235.16593,200
Apr 18, 2024237.50238.29235.26235.70235.08411,100
Apr 17, 2024241.27241.27236.37236.78236.16956,500
Apr 16, 2024242.08244.71239.55240.01239.38651,700
Apr 15, 2024246.27246.55240.03241.38240.75728,700
Apr 12, 2024245.17247.80242.57242.91242.27847,800
Apr 11, 2024248.19249.33246.67248.00247.35658,200
Apr 10, 2024250.00250.42247.05247.28246.63681,100
Apr 09, 2024255.52256.42251.45254.25253.58515,600
Apr 08, 2024255.51257.33254.06254.26253.59555,500
Apr 05, 2024253.78256.44252.53255.19254.52984,400
Apr 04, 2024261.36263.37252.33252.54251.88658,000
Apr 03, 2024250.70256.57250.70255.76255.09479,400
Apr 02, 2024250.80252.13250.26251.63250.97477,400
Apr 01, 2024255.79256.93252.94253.06252.40447,800
Mar 28, 2024257.89259.38255.60255.78255.11772,300
Mar 27, 2024256.15258.01255.53257.87257.19502,900
Mar 26, 2024253.96257.07253.94254.12253.45486,900
Mar 25, 2024254.53254.69252.92253.85253.18422,300
Mar 22, 2024255.40256.41254.40255.67255.00516,300
Mar 21, 2024253.04255.12252.55254.81254.14688,900
Mar 20, 2024247.36251.08246.96250.80250.14611,900
Mar 19, 2024245.17248.34244.84248.00247.35815,600
Mar 18, 2024246.83248.38244.84245.02244.38676,400
Mar 15, 2024245.73247.40244.77245.51244.871,531,800
Mar 14, 2024248.63249.27245.69246.48245.83482,400
Mar 13, 2024249.95250.39247.61248.63247.98645,100
Mar 12, 2024249.03250.63247.47249.87249.21626,200
Mar 11, 2024246.21249.24245.30247.94247.29525,000
Mar 08, 2024248.49249.87247.79247.95247.30620,200
Mar 07, 2024248.25249.50247.27248.34247.69472,700
Mar 06, 2024246.76248.88245.61247.19246.54553,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...