CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 103.07 103.58 101.91 103.16 103.16 150,230
May 23, 2019 104.62 105.36 102.12 102.30 102.30 768,400
May 23, 2019 0.295 Dividend
May 22, 2019 106.11 106.56 105.25 106.09 105.79 558,300
May 21, 2019 105.32 106.63 105.32 106.32 106.02 749,700
May 20, 2019 103.41 104.88 102.93 104.33 104.04 545,200
May 17, 2019 105.04 106.72 104.21 104.34 104.05 708,000
May 16, 2019 104.58 106.18 104.58 105.83 105.54 755,500
May 15, 2019 102.86 104.71 102.84 104.11 103.82 593,000
May 14, 2019 102.54 103.98 102.28 103.26 102.97 856,000
May 13, 2019 104.29 105.14 101.87 102.04 101.76 747,700
May 10, 2019 105.02 106.86 104.00 106.55 106.25 836,500
May 09, 2019 104.80 105.55 103.37 105.39 105.10 809,600
May 08, 2019 106.28 107.00 105.53 105.64 105.35 625,800
May 07, 2019 108.00 108.33 105.82 106.77 106.47 593,500
May 06, 2019 106.96 109.21 106.70 109.05 108.75 375,000
May 03, 2019 108.46 109.42 107.76 109.09 108.79 523,000
May 02, 2019 107.31 108.81 106.42 107.72 107.42 594,600
May 01, 2019 110.46 111.59 107.34 107.36 107.06 721,500
Apr 30, 2019 104.88 105.72 104.02 105.60 105.31 836,600
Apr 29, 2019 105.12 105.50 104.38 104.87 104.58 512,400
Apr 26, 2019 104.46 105.35 104.04 105.29 105.00 542,200
Apr 25, 2019 106.53 106.53 104.65 105.25 104.96 523,400
Apr 24, 2019 106.25 106.98 106.25 106.38 106.08 503,600
Apr 23, 2019 105.04 106.40 104.85 106.10 105.80 738,900
Apr 22, 2019 105.24 105.39 104.61 104.92 104.63 533,900
Apr 18, 2019 105.61 105.68 104.69 105.39 105.10 504,700
Apr 17, 2019 107.61 107.67 104.66 105.19 104.90 698,900
Apr 16, 2019 108.17 108.57 107.45 107.68 107.38 753,700
Apr 15, 2019 107.41 108.28 106.71 108.14 107.84 1,116,200
Apr 12, 2019 107.04 107.26 105.94 107.00 106.70 1,201,300
Apr 11, 2019 104.96 107.09 104.49 106.70 106.40 904,400
Apr 10, 2019 102.04 104.52 101.97 104.05 103.76 1,007,800
Apr 09, 2019 101.67 102.12 101.32 101.97 101.69 609,300
Apr 08, 2019 100.54 102.07 99.18 101.99 101.71 945,100
Apr 05, 2019 100.95 101.18 100.37 100.79 100.51 555,900
Apr 04, 2019 100.71 100.94 100.05 100.56 100.28 585,800
Apr 03, 2019 99.98 101.06 99.45 100.50 100.22 740,300
Apr 02, 2019 98.60 99.80 98.17 99.27 98.99 579,000
Apr 01, 2019 97.27 98.89 97.05 98.62 98.35 675,300
Mar 29, 2019 95.83 96.67 95.49 96.37 96.10 1,080,100
Mar 28, 2019 94.72 95.52 93.74 95.11 94.85 624,900
Mar 27, 2019 96.02 96.02 93.77 94.20 93.94 569,500
Mar 26, 2019 96.47 96.76 95.23 95.70 95.43 1,037,700
Mar 25, 2019 95.98 96.00 94.80 95.66 95.39 499,800
Mar 22, 2019 98.42 98.62 95.84 95.87 95.60 693,500
Mar 21, 2019 97.33 99.29 97.25 98.58 98.31 733,900
Mar 20, 2019 97.36 97.80 96.51 97.17 96.90 823,100
Mar 19, 2019 97.46 98.22 97.03 97.55 97.28 627,500
Mar 18, 2019 97.62 98.02 96.31 97.03 96.76 647,800
Mar 15, 2019 96.88 97.82 96.45 97.82 97.55 1,238,400
Mar 14, 2019 96.78 97.00 96.10 96.62 96.35 580,600
Mar 13, 2019 96.35 97.40 96.16 96.97 96.70 823,700
Mar 12, 2019 95.07 96.12 94.63 95.99 95.72 697,900
Mar 11, 2019 92.56 94.76 92.37 94.71 94.45 893,200
Mar 08, 2019 90.80 92.36 90.53 92.30 92.04 478,600
Mar 07, 2019 92.83 92.83 91.16 91.73 91.47 678,100
Mar 06, 2019 93.98 94.33 93.21 93.21 92.95 609,000
Mar 05, 2019 94.43 94.93 93.70 93.84 93.58 628,200
Mar 04, 2019 95.00 95.50 93.35 94.26 94.00 527,400
Mar 01, 2019 94.25 94.90 93.56 94.83 94.57 589,900
Feb 28, 2019 94.87 94.87 93.85 93.89 93.63 555,200
Feb 27, 2019 94.71 95.17 94.06 94.94 94.68 428,200
Feb 26, 2019 95.11 95.79 94.85 95.27 95.01 1,291,900
Feb 25, 2019 96.20 97.06 95.47 95.57 95.30 626,600
Feb 22, 2019 95.28 96.11 94.89 95.75 95.48 497,200
Feb 22, 2019 0.295 Dividend
Feb 21, 2019 94.83 95.24 94.38 95.00 94.44 560,300
Feb 20, 2019 94.56 95.33 94.15 94.79 94.23 969,600
Feb 19, 2019 94.41 94.98 93.85 94.68 94.12 711,600
Feb 15, 2019 93.89 94.85 93.50 94.84 94.28 903,800
Feb 14, 2019 92.66 94.32 92.39 93.85 93.30 829,200
Feb 13, 2019 93.00 93.16 92.00 92.71 92.17 829,500
Feb 12, 2019 90.69 92.86 90.69 92.72 92.18 1,166,600
Feb 11, 2019 90.20 91.50 90.02 90.51 89.98 897,000
Feb 08, 2019 90.90 90.90 88.02 90.31 89.78 1,148,800
Feb 07, 2019 87.02 91.21 87.00 91.08 90.54 1,854,700
Feb 06, 2019 85.65 85.84 84.76 85.39 84.89 1,004,800
Feb 05, 2019 84.45 85.72 84.28 85.53 85.03 1,220,800
Feb 04, 2019 83.98 84.48 83.31 84.19 83.70 625,400
Feb 01, 2019 83.55 84.01 82.76 83.55 83.06 667,600
Jan 31, 2019 82.96 83.59 82.44 83.27 82.78 1,083,000
Jan 30, 2019 82.53 83.10 81.57 82.98 82.49 477,400
Jan 29, 2019 82.09 82.72 81.73 81.92 81.44 536,600
Jan 28, 2019 80.87 82.37 80.85 82.07 81.59 1,094,100
Jan 25, 2019 81.96 82.59 81.13 81.96 81.48 832,800
Jan 24, 2019 81.48 82.32 81.11 81.16 80.68 719,800
Jan 23, 2019 80.82 82.27 80.01 81.39 80.91 955,800
Jan 22, 2019 81.47 81.83 79.77 80.33 79.86 813,000
Jan 18, 2019 81.23 82.14 80.77 81.69 81.21 913,200
Jan 17, 2019 79.98 81.09 79.98 80.76 80.29 809,200
Jan 16, 2019 80.93 81.66 80.44 80.53 80.06 753,900
Jan 15, 2019 79.69 80.53 79.08 80.49 80.02 1,418,500
Jan 14, 2019 80.32 80.58 79.22 79.24 78.77 1,051,600
Jan 11, 2019 81.80 82.85 80.43 80.59 80.12 1,192,900
Jan 10, 2019 80.65 82.36 79.75 81.94 81.46 629,200
Jan 09, 2019 92.57 92.57 80.77 81.33 80.85 960,300
Jan 08, 2019 78.20 80.50 78.13 80.27 79.80 1,322,000
Jan 07, 2019 78.21 78.95 77.26 77.57 77.11 1,360,600
Jan 04, 2019 78.15 78.73 76.07 77.88 77.42 1,401,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...