NasdaqGS - Delayed Quote USD

CDW Corporation (CDW)

235.78 +0.08 (+0.03%)
At close: 4:00 PM EDT
235.15 -0.63 (-0.27%)
After hours: 6:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 235.66 237.37 234.45 235.78 235.78 593,236
Apr 18, 2024 237.50 238.29 235.26 235.70 235.70 411,100
Apr 17, 2024 241.27 241.27 236.37 236.78 236.78 956,500
Apr 16, 2024 242.08 244.71 239.55 240.01 240.01 651,700
Apr 15, 2024 246.27 246.55 240.03 241.38 241.38 728,700
Apr 12, 2024 245.17 247.80 242.57 242.91 242.91 847,800
Apr 11, 2024 248.19 249.33 246.67 248.00 248.00 658,200
Apr 10, 2024 250.00 250.42 247.05 247.28 247.28 681,100
Apr 9, 2024 255.52 256.42 251.45 254.25 254.25 515,600
Apr 8, 2024 255.51 257.33 254.06 254.26 254.26 555,500
Apr 5, 2024 253.78 256.44 252.53 255.19 255.19 984,400
Apr 4, 2024 261.36 263.37 252.33 252.54 252.54 658,000
Apr 3, 2024 250.70 256.57 250.70 255.76 255.76 479,400
Apr 2, 2024 250.80 252.13 250.26 251.63 251.63 477,400
Apr 1, 2024 255.79 256.93 252.94 253.06 253.06 447,800
Mar 28, 2024 257.89 259.38 255.60 255.78 255.78 772,300
Mar 27, 2024 256.15 258.01 255.53 257.87 257.87 502,900
Mar 26, 2024 253.96 257.07 253.94 254.12 254.12 486,900
Mar 25, 2024 254.53 254.69 252.92 253.85 253.85 422,300
Mar 22, 2024 255.40 256.41 254.40 255.67 255.67 516,300
Mar 21, 2024 253.04 255.12 252.55 254.81 254.81 688,900
Mar 20, 2024 247.36 251.08 246.96 250.80 250.80 611,900
Mar 19, 2024 245.17 248.34 244.84 248.00 248.00 815,600
Mar 18, 2024 246.83 248.38 244.84 245.02 245.02 676,400
Mar 15, 2024 245.73 247.40 244.77 245.51 245.51 1,531,800
Mar 14, 2024 248.63 249.27 245.69 246.48 246.48 482,400
Mar 13, 2024 249.95 250.39 247.61 248.63 248.63 645,100
Mar 12, 2024 249.03 250.63 247.47 249.87 249.87 626,200
Mar 11, 2024 246.21 249.24 245.30 247.94 247.94 525,000
Mar 8, 2024 248.49 249.87 247.79 247.95 247.95 620,200
Mar 7, 2024 248.25 249.50 247.27 248.34 248.34 472,700
Mar 6, 2024 246.76 248.88 245.61 247.19 247.19 553,400
Mar 5, 2024 245.33 246.41 243.73 244.97 244.97 688,600
Mar 4, 2024 247.68 248.60 245.60 246.67 246.67 742,000
Mar 1, 2024 247.11 248.86 246.25 247.32 247.32 691,100
Feb 29, 2024 246.64 247.47 243.99 246.21 246.21 809,600
Feb 28, 2024 243.70 245.91 243.48 244.91 244.91 399,100
Feb 27, 2024 246.49 246.49 243.58 244.27 244.27 407,600
Feb 26, 2024 247.14 248.18 245.27 246.23 246.23 449,700
Feb 23, 2024 0.62 Dividend
Feb 23, 2024 247.05 248.05 245.36 247.11 247.11 463,400
Feb 22, 2024 244.52 248.08 244.32 247.56 246.94 698,600
Feb 21, 2024 241.18 241.72 238.82 241.34 240.74 534,300
Feb 20, 2024 239.61 242.47 238.36 241.79 241.18 641,400
Feb 16, 2024 243.61 244.11 240.54 241.37 240.77 859,700
Feb 15, 2024 240.35 243.51 240.32 242.75 242.14 520,600
Feb 14, 2024 239.18 240.72 236.58 239.48 238.88 970,200
Feb 13, 2024 236.75 238.78 235.04 237.47 236.88 986,400
Feb 12, 2024 244.95 246.04 241.79 242.00 241.39 690,200
Feb 9, 2024 244.30 245.41 241.49 245.23 244.62 884,800
Feb 8, 2024 237.60 244.76 237.07 243.96 243.35 1,089,400
Feb 7, 2024 234.84 247.63 233.69 237.60 237.00 2,023,700
Feb 6, 2024 230.85 231.82 229.39 230.50 229.92 761,100
Feb 5, 2024 231.18 231.94 229.18 230.73 230.15 599,700
Feb 2, 2024 228.69 233.46 228.05 232.66 232.08 697,500
Feb 1, 2024 227.56 230.19 225.38 230.08 229.50 651,100
Jan 31, 2024 229.48 230.27 226.06 226.72 226.15 1,083,100
Jan 30, 2024 229.64 231.81 229.12 230.22 229.64 625,900
Jan 29, 2024 229.07 229.37 226.62 229.11 228.54 532,900
Jan 26, 2024 229.00 229.79 228.03 229.69 229.11 641,500
Jan 25, 2024 228.00 229.52 227.61 228.99 228.42 696,600
Jan 24, 2024 225.54 228.08 224.65 226.33 225.76 575,300
Jan 23, 2024 227.95 228.00 224.51 224.81 224.25 586,500
Jan 22, 2024 227.50 228.28 226.63 226.91 226.34 563,600
Jan 19, 2024 225.74 227.01 224.80 226.46 225.89 615,900
Jan 18, 2024 220.20 225.27 219.83 225.03 224.47 731,000
Jan 17, 2024 220.14 220.45 218.73 219.07 218.52 526,500
Jan 16, 2024 218.68 221.08 217.68 220.72 220.17 567,600
Jan 12, 2024 222.06 222.82 218.55 219.14 218.59 779,600
Jan 11, 2024 220.27 221.39 218.80 221.17 220.62 522,800
Jan 10, 2024 218.13 220.99 218.13 220.27 219.72 985,200
Jan 9, 2024 215.80 218.26 215.03 218.18 217.63 881,900
Jan 8, 2024 214.05 218.60 212.72 218.21 217.66 966,100
Jan 5, 2024 214.51 215.45 213.15 214.04 213.50 1,080,000
Jan 4, 2024 216.62 216.99 214.99 215.08 214.54 911,400
Jan 3, 2024 220.10 220.43 217.29 217.30 216.76 795,400
Jan 2, 2024 226.18 226.40 219.78 220.67 220.12 999,700
Dec 29, 2023 228.56 229.31 226.62 227.32 226.75 564,200
Dec 28, 2023 229.16 229.20 227.57 228.70 228.13 381,300
Dec 27, 2023 229.21 229.42 227.91 228.55 227.98 565,000
Dec 26, 2023 227.30 228.83 226.10 228.73 228.16 468,400
Dec 22, 2023 226.54 226.85 225.17 226.63 226.06 524,300
Dec 21, 2023 223.74 225.29 222.76 225.10 224.54 526,700
Dec 20, 2023 223.61 226.66 222.30 222.41 221.85 758,000
Dec 19, 2023 223.70 224.40 222.09 223.95 223.39 823,500
Dec 18, 2023 225.00 226.66 222.40 223.69 223.13 879,400
Dec 15, 2023 220.46 223.45 219.83 223.23 222.67 9,573,400
Dec 14, 2023 219.79 222.50 218.19 220.44 219.89 1,622,200
Dec 13, 2023 217.62 220.05 216.95 218.02 217.47 962,700
Dec 12, 2023 214.65 219.32 214.02 217.62 217.07 940,700
Dec 11, 2023 215.23 219.70 215.23 215.72 215.18 1,109,100
Dec 8, 2023 211.63 213.62 210.06 213.19 212.66 497,300
Dec 7, 2023 211.81 213.33 210.74 212.58 212.05 807,100
Dec 6, 2023 211.59 211.98 208.86 209.59 209.07 670,500
Dec 5, 2023 212.00 212.11 208.97 210.41 209.88 481,400
Dec 4, 2023 210.87 213.44 210.60 212.60 212.07 601,100
Dec 1, 2023 210.71 212.77 208.30 212.56 212.03 873,700
Nov 30, 2023 211.99 212.58 208.79 210.88 210.35 2,377,000
Nov 29, 2023 214.46 215.60 211.81 212.09 211.56 647,600
Nov 28, 2023 213.83 215.32 212.63 212.68 212.15 585,300
Nov 27, 2023 216.26 217.16 214.80 214.90 214.36 787,900
Nov 24, 2023 217.76 217.76 214.90 216.69 216.15 246,100
Nov 22, 2023 0.62 Dividend
Nov 22, 2023 216.90 218.56 215.83 217.02 216.48 655,000
Nov 21, 2023 216.97 217.98 216.02 216.84 215.68 708,100
Nov 20, 2023 215.01 217.37 213.02 217.24 216.08 922,900
Nov 17, 2023 216.97 218.03 213.44 215.29 214.14 960,000
Nov 16, 2023 217.40 219.19 214.71 215.51 214.36 703,300
Nov 15, 2023 219.30 219.71 217.08 218.92 217.75 677,500
Nov 14, 2023 214.75 218.86 214.73 218.46 217.29 655,000
Nov 13, 2023 211.24 212.72 210.13 211.97 210.83 485,500
Nov 10, 2023 209.50 211.75 207.80 211.67 210.54 546,400
Nov 9, 2023 210.88 211.00 207.77 208.50 207.38 763,400
Nov 8, 2023 208.87 209.53 207.28 209.28 208.16 479,200
Nov 7, 2023 211.20 211.97 206.67 208.00 206.89 691,800
Nov 6, 2023 209.88 211.20 208.69 211.04 209.91 513,300
Nov 3, 2023 208.39 210.58 208.39 209.46 208.34 586,200
Nov 2, 2023 200.21 207.06 200.12 206.67 205.56 801,100
Nov 1, 2023 185.55 199.20 185.04 199.16 198.09 939,400
Oct 31, 2023 198.10 200.79 197.04 200.40 199.33 791,200
Oct 30, 2023 199.59 200.15 194.84 197.05 195.99 1,088,700
Oct 27, 2023 197.65 199.84 196.69 198.90 197.83 645,900
Oct 26, 2023 198.50 200.22 198.06 198.42 197.36 589,800
Oct 25, 2023 199.42 202.52 198.03 198.70 197.64 548,600
Oct 24, 2023 200.19 201.88 197.99 199.89 198.82 569,500
Oct 23, 2023 199.26 201.35 197.99 199.55 198.48 555,500
Oct 20, 2023 202.99 202.99 200.17 200.42 199.35 522,100
Oct 19, 2023 206.73 207.19 202.35 202.85 201.76 563,600
Oct 18, 2023 208.35 208.35 206.00 206.16 205.06 464,800
Oct 17, 2023 207.78 210.87 207.09 208.90 207.78 481,700
Oct 16, 2023 207.55 210.02 207.29 208.82 207.70 520,200
Oct 13, 2023 211.23 211.58 205.70 207.26 206.15 937,100
Oct 12, 2023 215.33 215.81 210.73 211.58 210.45 649,700
Oct 11, 2023 211.15 213.95 211.15 213.82 212.67 521,700
Oct 10, 2023 208.30 211.53 208.16 210.15 209.02 548,100
Oct 9, 2023 205.03 208.58 204.99 208.12 207.01 401,600
Oct 6, 2023 202.57 206.68 202.57 205.63 204.53 1,065,400
Oct 5, 2023 204.52 206.06 202.00 203.04 201.95 627,700
Oct 4, 2023 202.28 205.93 202.20 205.42 204.32 704,600
Oct 3, 2023 204.00 208.78 201.07 201.77 200.69 979,400
Oct 2, 2023 201.76 202.50 199.09 200.98 199.90 935,400
Sep 29, 2023 203.00 203.71 200.62 201.76 200.68 803,300
Sep 28, 2023 198.94 203.71 198.94 202.88 201.79 763,500
Sep 27, 2023 200.38 200.88 197.28 198.69 197.63 724,800
Sep 26, 2023 203.24 203.48 199.08 200.24 199.17 814,800
Sep 25, 2023 204.84 206.77 203.93 205.00 203.90 429,400
Sep 22, 2023 204.92 207.03 204.92 205.76 204.66 414,000
Sep 21, 2023 207.54 207.95 203.49 205.04 203.94 437,400
Sep 20, 2023 208.49 209.68 207.75 209.00 207.88 610,700
Sep 19, 2023 208.69 209.01 206.89 208.67 207.55 337,500
Sep 18, 2023 206.90 209.97 206.90 208.69 207.57 503,500
Sep 15, 2023 209.87 210.02 206.13 207.00 205.89 1,189,700
Sep 14, 2023 209.49 210.22 207.00 209.79 208.67 653,000
Sep 13, 2023 208.85 209.54 205.52 208.33 207.21 877,800
Sep 12, 2023 209.98 211.06 208.24 208.94 207.82 474,800
Sep 11, 2023 213.47 213.72 209.56 211.22 210.09 415,500
Sep 8, 2023 213.52 215.70 211.94 212.67 211.53 475,300
Sep 7, 2023 212.63 214.58 212.08 212.90 211.76 947,600
Sep 6, 2023 212.00 213.52 209.90 213.28 212.14 548,100
Sep 5, 2023 213.47 214.90 212.51 212.64 211.50 619,000
Sep 1, 2023 212.50 214.28 212.07 213.18 212.04 486,500
Aug 31, 2023 209.20 212.41 209.20 211.15 210.02 784,600
Aug 30, 2023 207.38 208.53 207.09 208.11 207.00 487,600
Aug 29, 2023 206.85 208.73 206.31 207.54 206.43 431,300
Aug 28, 2023 204.62 207.06 204.12 206.85 205.74 338,100
Aug 25, 2023 202.93 204.58 201.12 204.00 202.91 300,300
Aug 24, 2023 0.59 Dividend
Aug 24, 2023 205.20 205.71 201.21 201.28 200.20 360,900
Aug 23, 2023 203.05 205.27 202.46 204.83 203.15 473,600
Aug 22, 2023 202.15 203.55 201.98 202.88 201.21 593,000
Aug 21, 2023 200.65 201.98 199.76 201.42 199.76 350,600
Aug 18, 2023 196.32 200.92 196.32 200.30 198.65 346,800
Aug 17, 2023 202.49 203.54 200.25 200.32 198.67 339,400
Aug 16, 2023 204.68 206.25 201.37 201.54 199.88 426,200
Aug 15, 2023 206.14 206.27 204.51 204.68 203.00 523,200
Aug 14, 2023 204.06 207.26 203.72 206.62 204.92 514,500
Aug 11, 2023 202.31 204.68 202.31 203.48 201.81 458,600
Aug 10, 2023 201.95 205.13 201.55 202.66 200.99 588,800
Aug 9, 2023 203.10 203.28 200.91 201.59 199.93 489,600
Aug 8, 2023 202.29 203.02 200.16 202.68 201.01 433,800
Aug 7, 2023 201.00 203.64 199.44 202.84 201.17 839,400
Aug 4, 2023 198.71 202.53 197.58 197.87 196.24 721,100
Aug 3, 2023 195.56 199.90 193.27 199.28 197.64 920,100
Aug 2, 2023 187.39 201.12 185.14 197.00 195.38 2,036,600
Aug 1, 2023 187.07 188.71 186.13 187.33 185.79 1,056,000
Jul 31, 2023 186.22 187.15 184.99 187.07 185.53 1,100,500
Jul 28, 2023 189.48 189.59 185.44 186.28 184.75 593,500
Jul 27, 2023 190.81 191.33 187.78 188.07 186.52 462,800
Jul 26, 2023 190.58 191.57 189.02 189.63 188.07 428,800
Jul 25, 2023 190.00 191.53 189.06 190.94 189.37 441,700
Jul 24, 2023 189.61 190.92 188.72 189.99 188.43 461,900
Jul 21, 2023 189.84 190.08 188.36 188.52 186.97 478,000
Jul 20, 2023 189.75 190.24 187.68 188.41 186.86 485,800
Jul 19, 2023 189.04 190.62 188.92 189.75 188.19 484,500
Jul 18, 2023 188.75 190.43 187.42 188.24 186.69 583,300
Jul 17, 2023 186.82 190.15 186.33 189.61 188.05 452,700
Jul 14, 2023 187.41 187.93 185.55 186.39 184.86 324,900
Jul 13, 2023 186.95 188.60 186.50 188.18 186.63 435,500
Jul 12, 2023 189.77 190.01 186.36 186.54 185.01 719,500
Jul 11, 2023 188.23 189.05 187.00 188.14 186.59 436,000
Jul 10, 2023 182.75 187.40 182.50 187.38 185.84 645,400
Jul 7, 2023 182.20 184.93 182.20 183.33 181.82 437,400
Jul 6, 2023 182.83 183.00 180.38 182.70 181.20 788,500
Jul 5, 2023 182.76 184.59 181.01 184.23 182.72 860,700
Jul 3, 2023 182.68 183.40 181.25 183.22 181.71 409,400
Jun 30, 2023 183.12 184.38 181.84 183.50 181.99 806,900
Jun 29, 2023 177.69 180.67 176.89 180.65 179.16 849,600
Jun 28, 2023 177.40 177.93 176.05 177.48 176.02 713,100
Jun 27, 2023 173.78 177.94 170.96 177.66 176.20 1,080,400
Jun 26, 2023 177.40 179.51 176.45 176.92 175.47 906,900
Jun 23, 2023 176.92 179.12 176.54 177.40 175.94 1,065,000
Jun 22, 2023 176.72 178.97 176.28 178.53 177.06 687,000
Jun 21, 2023 176.36 178.39 175.92 176.72 175.27 714,800
Jun 20, 2023 177.10 178.88 176.16 177.30 175.84 705,600
Jun 16, 2023 179.49 180.32 177.12 178.15 176.69 1,528,400
Jun 15, 2023 176.27 179.68 176.27 178.20 176.73 1,154,900
Jun 14, 2023 175.48 177.88 175.24 176.58 175.13 751,200
Jun 13, 2023 173.63 175.44 173.46 175.40 173.96 554,200
Jun 12, 2023 170.59 173.63 170.04 173.27 171.85 499,000
Jun 9, 2023 170.86 172.00 169.91 170.44 169.04 532,900
Jun 8, 2023 171.47 171.83 168.49 170.06 168.66 1,044,300
Jun 7, 2023 169.91 172.24 169.44 172.22 170.80 659,000
Jun 6, 2023 168.87 170.59 167.73 169.06 167.67 951,400
Jun 5, 2023 173.60 173.60 169.04 169.34 167.95 1,398,400
Jun 2, 2023 174.02 175.77 173.05 174.22 172.79 869,800
Jun 1, 2023 171.78 174.09 170.96 173.28 171.86 618,200
May 31, 2023 172.99 173.63 171.28 171.69 170.28 1,658,600
May 30, 2023 175.19 176.14 173.91 174.61 173.17 693,800
May 26, 2023 171.00 174.91 171.00 174.22 172.79 879,100
May 25, 2023 168.33 171.63 168.33 170.64 169.24 655,400
May 24, 2023 0.59 Dividend
May 24, 2023 169.86 169.86 167.57 167.74 166.36 829,600
May 23, 2023 174.19 174.47 170.00 170.20 168.22 1,123,900
May 22, 2023 173.03 175.88 172.61 175.71 173.66 731,600
May 19, 2023 175.69 175.97 172.26 172.59 170.58 731,700
May 18, 2023 173.98 175.03 172.54 174.73 172.69 851,800
May 17, 2023 170.88 173.62 169.93 173.25 171.23 1,146,500
May 16, 2023 170.41 171.30 169.86 170.03 168.05 731,500
May 15, 2023 170.58 171.44 168.65 171.41 169.41 767,200
May 12, 2023 168.64 170.27 167.81 170.24 168.26 545,800
May 11, 2023 167.50 167.95 166.37 167.50 165.55 792,900
May 10, 2023 168.45 169.14 166.84 168.66 166.69 1,043,100
May 9, 2023 165.21 168.11 164.62 167.76 165.80 972,500
May 8, 2023 165.29 166.98 165.10 166.13 164.19 1,073,300
May 5, 2023 165.61 167.71 165.20 165.99 164.05 1,088,900
May 4, 2023 163.21 165.93 162.59 163.86 161.95 1,461,500
May 3, 2023 171.76 172.00 164.68 164.97 163.05 1,103,100
May 2, 2023 169.47 170.27 165.24 167.86 165.90 1,463,100
May 1, 2023 169.71 171.37 168.92 170.32 168.33 1,349,100
Apr 28, 2023 168.51 169.79 168.09 169.59 167.61 1,126,300
Apr 27, 2023 165.83 168.33 164.49 168.03 166.07 1,128,500
Apr 26, 2023 164.88 165.75 163.73 165.12 163.19 1,449,500
Apr 25, 2023 165.37 166.28 164.29 165.11 163.18 1,122,500
Apr 24, 2023 162.80 166.12 162.80 165.94 164.01 962,000
Apr 21, 2023 164.66 164.92 161.53 163.13 161.23 1,078,600
Apr 20, 2023 164.15 167.01 162.98 164.68 162.76 2,186,000

Related Tickers

IT Gartner, Inc.
440.38
-2.05%
 
BR Broadridge Financial Solutions, Inc.
193.38
+0.21%
 
JKHY Jack Henry & Associates, Inc.
165.60
+0.50%
 
LDOS Leidos Holdings, Inc.
124.91
+0.93%
 
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
 
CACI CACI International Inc
369.38
+1.46%
 
FIS Fidelity National Information Services, Inc.
70.73
+1.04%
 
SAIC Science Applications International Corporation
124.94
+1.43%
 
EXLS ExlService Holdings, Inc.
29.32
+0.69%
 
FI Fiserv, Inc.
148.62
+1.16%