Singapore markets open in 7 hours 12 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.67-2.48 (-1.08%)
As of 01:47PM EDT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024229.54230.64226.42227.67227.67223,442
23 Jul 2024230.77232.22229.96230.15230.15417,900
22 Jul 2024230.84232.85229.35232.52232.52512,200
19 Jul 2024234.73235.27228.29228.84228.84645,200
18 Jul 2024236.52239.48232.45233.70233.70610,500
17 Jul 2024237.34239.17236.50236.98236.981,041,600
16 Jul 2024232.77241.26232.77239.84239.841,025,400
15 Jul 2024229.33234.22228.71232.77232.77824,900
12 Jul 2024225.00230.01224.03228.50228.50939,400
11 Jul 2024219.00224.27218.76223.82223.821,006,100
10 Jul 2024215.20218.97213.64218.87218.871,166,800
09 Jul 2024216.54216.91214.21214.80214.80969,800
08 Jul 2024216.60217.93214.61216.87216.871,017,500
05 Jul 2024217.57217.91214.56216.30216.30753,700
03 Jul 2024219.62219.99216.56218.11218.11646,100
02 Jul 2024218.66219.44217.10219.12219.12971,700
01 Jul 2024224.42224.79218.22219.19219.19935,300
28 Jun 2024224.40225.89223.50223.84223.842,054,200
27 Jun 2024222.37224.81222.31224.06224.061,164,300
26 Jun 2024224.37225.05221.41223.13223.131,062,800
25 Jun 2024231.86231.86224.40224.62224.621,109,400
24 Jun 2024233.78236.45231.47231.61231.61707,300
21 Jun 2024234.54235.91231.12235.49235.492,325,200
20 Jun 2024230.87232.52229.69231.93231.93849,600
18 Jun 2024226.87230.96226.54230.55230.551,255,200
17 Jun 2024223.59227.65223.19226.35226.35809,100
14 Jun 2024223.59224.49221.06223.19223.19578,000
13 Jun 2024224.57225.44223.13225.10225.10557,500
12 Jun 2024226.08226.56223.59226.30226.30716,500
11 Jun 2024223.72224.44221.89224.36224.36637,500
10 Jun 2024222.65224.14221.64223.90223.90611,900
07 Jun 2024223.27225.48222.59224.24224.24819,800
06 Jun 2024222.93223.49221.23221.81221.81949,500
05 Jun 2024222.25223.41221.06222.93222.93839,300
04 Jun 2024221.76223.21221.34221.91221.91584,300
03 Jun 2024223.52224.52219.33223.49223.49826,600
31 May 2024222.48224.65220.17223.62223.621,426,100
30 May 2024220.26224.12219.85222.84222.84861,100
29 May 2024223.73224.44220.29220.71220.711,347,000
28 May 2024229.06230.51224.58225.20225.20840,200
24 May 2024232.75233.50230.91231.06231.06556,700
23 May 2024237.24237.97231.03231.57231.57908,000
23 May 20240.62 Dividend
22 May 2024231.41236.53231.41236.27235.651,156,000
21 May 2024227.50230.94227.20230.38229.78973,300
20 May 2024223.71228.58223.20228.24227.64827,700
17 May 2024224.09225.46223.05223.64223.051,299,300
16 May 2024223.94225.00222.98224.14223.55731,000
15 May 2024222.39224.68222.20223.44222.85648,900
14 May 2024223.54224.38220.40221.58221.00605,800
13 May 2024223.46223.46221.26222.05221.47456,000
10 May 2024223.66224.10221.48222.46221.88676,700
09 May 2024220.90223.30220.41222.97222.38713,000
08 May 2024220.68221.75219.92220.32219.74753,700
07 May 2024222.29223.67220.00220.68220.10766,500
06 May 2024220.09222.54219.70221.82221.24675,100
03 May 2024219.99223.20218.09219.56218.98805,700
02 May 2024216.77221.04213.04218.41217.841,265,500
01 May 2024224.00226.72213.44214.61214.052,422,000
30 Apr 2024245.92248.12241.81241.86241.23938,900
29 Apr 2024242.73246.02242.73245.94245.29531,000
26 Apr 2024242.43244.42242.10242.26241.62424,600
25 Apr 2024240.29244.55238.55243.42242.78753,400
24 Apr 2024240.63242.30239.65240.69240.06450,700
23 Apr 2024237.93241.43237.85240.47239.84478,000
22 Apr 2024236.83239.38234.74237.64237.02526,000
19 Apr 2024235.66237.37234.45235.78235.16593,200
18 Apr 2024237.50238.29235.26235.70235.08411,100
17 Apr 2024241.27241.27236.37236.78236.16956,500
16 Apr 2024242.08244.71239.55240.01239.38651,700
15 Apr 2024246.27246.55240.03241.38240.75728,700
12 Apr 2024245.17247.80242.57242.91242.27847,800
11 Apr 2024248.19249.33246.67248.00247.35658,200
10 Apr 2024250.00250.42247.05247.28246.63681,100
09 Apr 2024255.52256.42251.45254.25253.58515,600
08 Apr 2024255.51257.33254.06254.26253.59555,500
05 Apr 2024253.78256.44252.53255.19254.52984,400
04 Apr 2024261.36263.37252.33252.54251.88658,000
03 Apr 2024250.70256.57250.70255.76255.09479,400
02 Apr 2024250.80252.13250.26251.63250.97477,400
01 Apr 2024255.79256.93252.94253.06252.40447,800
28 Mar 2024257.89259.38255.60255.78255.11772,300
27 Mar 2024256.15258.01255.53257.87257.19502,900
26 Mar 2024253.96257.07253.94254.12253.45486,900
25 Mar 2024254.53254.69252.92253.85253.18422,300
22 Mar 2024255.40256.41254.40255.67255.00516,300
21 Mar 2024253.04255.12252.55254.81254.14688,900
20 Mar 2024247.36251.08246.96250.80250.14611,900
19 Mar 2024245.17248.34244.84248.00247.35815,600
18 Mar 2024246.83248.38244.84245.02244.38676,400
15 Mar 2024245.73247.40244.77245.51244.871,531,800
14 Mar 2024248.63249.27245.69246.48245.83482,400
13 Mar 2024249.95250.39247.61248.63247.98645,100
12 Mar 2024249.03250.63247.47249.87249.21626,200
11 Mar 2024246.21249.24245.30247.94247.29525,000
08 Mar 2024248.49249.87247.79247.95247.30620,200
07 Mar 2024248.25249.50247.27248.34247.69472,700
06 Mar 2024246.76248.88245.61247.19246.54553,400
05 Mar 2024245.33246.41243.73244.97244.33688,600
04 Mar 2024247.68248.60245.60246.67246.02742,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...