Skip to main content

Western Digital (NQ: WDC )

66.35 -0.23 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 67.85 67.96 65.89 66.35 4,564,880 -0.23(-0.35%)
Oct 03, 2024 66.00 67.67 65.81 66.58 3,964,257 +0.06(+0.09%)
Oct 02, 2024 66.63 68.10 66.42 66.52 3,848,876 -0.24(-0.36%)
Oct 01, 2024 68.09 68.27 66.48 66.76 3,490,196 -1.53(-2.24%)
Sep 30, 2024 68.89 69.56 67.98 68.29 5,412,450 -1.13(-1.63%)
Sep 27, 2024 70.46 70.46 68.83 69.42 4,091,786 -1.04(-1.48%)
Sep 26, 2024 70.32 71.43 68.51 70.46 8,834,929 +4.46(+6.76%)
Sep 25, 2024 65.91 66.34 65.26 66.00 3,769,751 -0.46(-0.69%)
Sep 24, 2024 66.29 66.86 64.19 66.46 6,650,032 +0.17(+0.26%)
Sep 23, 2024 67.03 67.34 66.28 66.29 2,906,625 -0.46(-0.69%)
Sep 20, 2024 65.25 66.88 64.98 66.75 7,683,694 +0.78(+1.18%)
Sep 19, 2024 66.39 66.58 65.36 65.97 4,820,170 +1.55(+2.41%)
Sep 18, 2024 65.40 66.05 64.11 64.42 4,455,746 -1.47(-2.23%)
Sep 17, 2024 64.67 66.25 64.43 65.89 5,240,253 +1.80(+2.81%)
Sep 16, 2024 64.08 64.33 63.27 64.09 4,492,380 -0.93(-1.43%)
Sep 13, 2024 63.59 65.14 63.59 65.02 3,581,483 +1.77(+2.80%)
Sep 12, 2024 63.31 64.10 62.34 63.25 3,982,413 -0.06(-0.09%)
Sep 11, 2024 63.28 63.45 60.95 63.31 3,657,796 +0.52(+0.83%)
Sep 10, 2024 62.56 63.33 62.05 62.79 3,287,418 +0.18(+0.29%)
Sep 09, 2024 61.91 62.78 61.41 62.61 4,458,454 +1.84(+3.03%)
Sep 06, 2024 62.15 62.52 60.00 60.77 4,151,070 -1.84(-2.94%)
Sep 05, 2024 62.39 63.59 62.39 62.61 2,316,652 -0.34(-0.54%)
Sep 04, 2024 61.96 63.81 61.47 62.95 3,681,311 -0.11(-0.17%)
Sep 03, 2024 64.52 64.52 62.20 63.06 5,891,686 -2.53(-3.86%)
Aug 30, 2024 64.12 65.69 63.45 65.59 6,416,509 +2.56(+4.06%)
Aug 29, 2024 63.27 64.22 62.20 63.03 4,373,705 +0.60(+0.96%)
Aug 28, 2024 62.21 62.71 61.11 62.43 4,673,041 -0.42(-0.67%)
Aug 27, 2024 61.83 63.10 61.16 62.85 5,045,673 +0.16(+0.26%)
Aug 26, 2024 63.89 64.29 62.43 62.69 3,249,120 -1.66(-2.58%)
Aug 23, 2024 64.25 65.03 63.45 64.35 3,045,446 +0.31(+0.48%)
Aug 22, 2024 64.79 65.49 63.85 64.04 3,177,668 -0.99(-1.52%)
Aug 21, 2024 64.89 65.10 63.90 65.03 4,308,505 +0.61(+0.95%)
Aug 20, 2024 65.05 65.14 64.23 64.42 3,704,448 -0.68(-1.04%)
Aug 19, 2024 63.80 65.23 63.19 65.10 5,147,019 +1.05(+1.64%)
Aug 16, 2024 63.17 64.43 62.94 64.05 4,496,877 +0.55(+0.87%)
Aug 15, 2024 62.70 63.75 61.91 63.50 5,659,852 +1.99(+3.24%)
Aug 14, 2024 62.25 62.75 60.61 61.51 4,534,206 -0.07(-0.11%)
Aug 13, 2024 60.99 61.96 60.81 61.58 5,104,324 +1.21(+2.00%)
Aug 12, 2024 59.68 61.49 59.02 60.37 6,863,786 +0.69(+1.16%)
Aug 09, 2024 59.00 59.92 58.13 59.68 5,335,102 +0.70(+1.19%)
Aug 08, 2024 57.59 59.44 56.46 58.98 6,066,996 +2.73(+4.85%)
Aug 07, 2024 58.65 59.52 55.73 56.25 8,197,205 -1.13(-1.97%)
Aug 06, 2024 56.62 58.80 56.62 57.38 9,543,458 +0.39(+0.68%)
Aug 05, 2024 54.03 57.66 52.77 56.99 10,890,711 -0.24(-0.42%)
Aug 02, 2024 58.41 58.45 55.56 57.23 13,254,610 -3.30(-5.45%)
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.