CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 113.19 113.42 111.35 112.41 112.41 1,109,600
Jul 17, 2019 114.14 114.60 113.38 113.48 113.48 650,600
Jul 16, 2019 115.57 115.92 114.05 114.36 114.36 867,600
Jul 15, 2019 116.22 116.47 115.00 115.92 115.92 985,900
Jul 12, 2019 113.75 116.34 113.65 116.22 116.22 655,200
Jul 11, 2019 112.69 113.84 111.14 113.57 113.57 660,800
Jul 10, 2019 113.14 113.77 111.72 112.46 112.46 827,800
Jul 09, 2019 109.63 113.11 109.29 112.76 112.76 1,241,000
Jul 08, 2019 113.09 113.09 110.12 110.40 110.40 719,800
Jul 05, 2019 113.22 113.93 112.53 113.79 113.79 645,600
Jul 03, 2019 112.96 114.34 112.78 113.54 113.54 612,500
Jul 02, 2019 112.57 113.24 112.16 112.73 112.73 728,800
Jul 01, 2019 112.95 113.59 111.41 112.53 112.53 786,100
Jun 28, 2019 110.91 111.42 110.04 111.00 111.00 2,185,700
Jun 27, 2019 108.71 110.54 108.35 110.40 110.40 631,300
Jun 26, 2019 108.04 108.95 107.98 108.61 108.61 579,400
Jun 25, 2019 107.64 108.97 107.25 107.47 107.47 743,000
Jun 24, 2019 108.69 109.04 107.31 107.54 107.54 894,000
Jun 21, 2019 107.79 109.87 106.76 108.59 108.59 1,799,900
Jun 20, 2019 106.48 109.32 106.10 108.11 108.11 1,037,800
Jun 19, 2019 104.27 105.36 104.01 105.02 105.02 817,700
Jun 18, 2019 105.52 106.19 104.00 104.13 104.13 630,200
Jun 17, 2019 104.22 104.95 103.40 104.21 104.21 649,600
Jun 14, 2019 105.94 106.40 104.18 104.24 104.24 426,400
Jun 13, 2019 106.02 106.31 105.42 106.11 106.11 646,500
Jun 12, 2019 105.45 106.33 104.83 105.37 105.37 417,700
Jun 11, 2019 107.41 107.97 105.69 105.85 105.85 506,600
Jun 10, 2019 105.90 107.56 105.69 106.38 106.38 565,100
Jun 07, 2019 104.88 106.10 104.56 104.86 104.86 448,300
Jun 06, 2019 104.06 104.70 103.16 104.22 104.22 528,600
Jun 05, 2019 103.46 103.75 101.51 103.18 103.18 350,500
Jun 04, 2019 100.14 102.56 100.00 102.48 102.48 818,200
Jun 03, 2019 98.44 99.70 98.34 99.36 99.36 1,135,900
May 31, 2019 101.52 101.72 97.93 98.44 98.44 1,066,300
May 30, 2019 103.25 104.30 102.08 102.51 102.51 536,400
May 29, 2019 102.62 103.52 101.78 102.97 102.97 665,600
May 28, 2019 103.64 104.55 102.75 102.98 102.98 992,100
May 24, 2019 103.07 103.60 101.91 103.19 103.19 397,200
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...