Skip to main content

Western Digital (NQ: WDC )

68.24 +0.60 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.05 46.20 43.98 46.16 15,255,337 +2.91(+6.73%)
Jun 27, 2019 42.53 43.78 42.15 43.24 8,165,147 +0.92(+2.18%)
Jun 26, 2019 42.04 43.53 41.65 42.32 14,142,629 +2.88(+7.30%)
Jun 25, 2019 39.65 40.25 39.24 39.44 5,976,673 +0.07(+0.17%)
Jun 24, 2019 38.67 40.04 38.63 39.38 7,297,165 +0.95(+2.47%)
Jun 21, 2019 37.72 38.67 37.24 38.43 9,593,494 +0.38(+1.01%)
Jun 20, 2019 38.30 39.17 37.69 38.04 5,671,370 +0.77(+2.06%)
Jun 19, 2019 36.94 37.80 36.77 37.27 5,568,002 +0.70(+1.92%)
Jun 18, 2019 35.40 37.31 35.27 36.57 7,355,187 +1.77(+5.07%)
Jun 17, 2019 34.75 35.18 34.17 34.81 4,282,244 -0.06(-0.17%)
Jun 14, 2019 35.03 35.28 34.45 34.86 5,742,279 -0.97(-2.70%)
Jun 13, 2019 34.96 35.85 34.61 35.83 7,677,376 +1.06(+3.04%)
Jun 12, 2019 36.19 36.33 34.52 34.78 8,290,456 -2.08(-5.65%)
Jun 11, 2019 37.44 37.51 36.54 36.86 4,556,179 +0.41(+1.13%)
Jun 10, 2019 35.96 37.17 35.96 36.45 4,954,597 +1.00(+2.82%)
Jun 07, 2019 36.25 36.64 35.33 35.45 6,066,244 -1.01(-2.76%)
Jun 06, 2019 36.64 36.92 35.87 36.46 5,145,469 +0.09(+0.24%)
Jun 05, 2019 37.86 38.38 36.27 36.37 5,268,739 -1.19(-3.17%)
Jun 04, 2019 36.01 37.60 35.91 37.56 5,634,225 +1.82(+5.10%)
Jun 03, 2019 35.83 36.44 35.34 35.74 5,923,876 +0.02(+0.05%)
May 31, 2019 37.13 37.28 35.67 35.72 7,420,562 -2.15(-5.68%)
May 30, 2019 38.31 39.26 37.50 37.87 4,067,350 -0.19(-0.50%)
May 29, 2019 37.49 38.34 37.19 38.06 5,469,136 +0.08(+0.20%)
May 28, 2019 39.58 39.89 37.96 37.98 5,125,887 -1.34(-3.42%)
May 24, 2019 40.05 40.41 39.13 39.33 3,944,684 -0.49(-1.23%)
May 23, 2019 39.62 39.92 38.61 39.82 4,495,816 -0.67(-1.66%)
May 22, 2019 41.24 41.37 40.18 40.49 3,308,296 -1.21(-2.90%)
May 21, 2019 40.83 41.96 40.83 41.70 4,531,195 +1.44(+3.58%)
May 20, 2019 41.82 42.38 39.98 40.26 9,531,446 -2.57(-6.00%)
May 17, 2019 42.56 43.96 41.68 42.83 4,654,719 -0.44(-1.02%)
May 16, 2019 43.01 43.57 42.56 43.27 3,496,047 -0.38(-0.88%)
May 15, 2019 42.32 44.09 42.22 43.66 4,542,672 +0.83(+1.93%)
May 14, 2019 41.59 43.29 41.59 42.83 5,503,252 +1.57(+3.81%)
May 13, 2019 42.25 42.40 41.11 41.26 7,599,286 -2.75(-6.26%)
May 10, 2019 44.16 44.27 42.44 44.01 4,846,243 -0.54(-1.21%)
May 09, 2019 44.12 44.70 42.77 44.55 6,405,311 -0.27(-0.60%)
May 08, 2019 45.05 46.02 44.74 44.82 5,116,509 -0.49(-1.08%)
May 07, 2019 46.75 47.48 44.77 45.31 7,025,685 -2.26(-4.74%)
May 06, 2019 46.87 47.86 46.33 47.56 4,756,816 -1.19(-2.44%)
May 03, 2019 48.09 48.89 47.68 48.75 3,973,548 +1.00(+2.09%)
May 02, 2019 48.89 49.20 47.57 47.75 5,985,899 -1.00(-2.05%)
May 01, 2019 49.51 50.90 48.59 48.75 7,764,086 -0.31(-0.63%)
Apr 30, 2019 47.31 49.46 45.88 49.06 19,804,506 +0.62(+1.29%)
Apr 29, 2019 48.57 49.46 48.28 48.43 9,846,552 -0.43(-0.88%)
Apr 26, 2019 47.94 48.92 46.83 48.87 10,666,882 -1.95(-3.83%)
Apr 25, 2019 52.30 52.45 50.41 50.81 4,087,853 -0.95(-1.84%)
Apr 24, 2019 52.31 52.31 50.67 51.76 3,963,958 -0.49(-0.94%)
Apr 23, 2019 52.21 52.54 51.27 52.25 3,967,085 +0.23(+0.44%)
Apr 22, 2019 52.74 52.99 51.36 52.02 4,761,096 -1.13(-2.13%)
Apr 18, 2019 52.27 53.20 51.73 53.16 5,889,829 +0.90(+1.73%)
Apr 17, 2019 52.78 53.30 51.19 52.25 6,936,299 +0.15(+0.29%)
Apr 16, 2019 51.02 52.47 50.74 52.10 8,759,088 +2.33(+4.69%)
Apr 15, 2019 50.38 50.61 49.39 49.77 4,844,944 +0.03(+0.06%)
Apr 12, 2019 49.55 50.17 49.20 49.74 4,290,323 +0.96(+1.97%)
Apr 11, 2019 48.84 49.52 48.40 48.78 3,513,893 +0.13(+0.28%)
Apr 10, 2019 48.06 48.86 47.60 48.65 4,560,462 +0.56(+1.16%)
Apr 09, 2019 49.79 49.79 47.97 48.09 4,932,115 -1.42(-2.87%)
Apr 08, 2019 49.35 49.67 48.33 49.51 4,561,881 -0.43(-0.86%)
Apr 05, 2019 49.68 50.24 49.22 49.94 4,395,046 +0.61(+1.25%)
Apr 04, 2019 49.34 49.78 48.70 49.33 4,447,761 -0.59(-1.17%)
Apr 03, 2019 49.42 51.28 49.33 49.91 8,584,031 +1.56(+3.24%)
Apr 02, 2019 47.24 48.78 46.87 48.35 6,782,206 +1.03(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.