Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.76 USD UNCHANGED
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 99.87 100.87 96.96 97.23 2,381,021 -3.83(-3.79%)
Jan 29, 2015 100.25 101.51 98.82 101.06 2,533,645 +1.23(+1.23%)
Jan 28, 2015 104.23 104.95 99.64 99.83 5,081,896 +2.20(+2.25%)
Jan 27, 2015 99.09 100.10 97.23 97.63 3,302,202 -3.35(-3.32%)
Jan 26, 2015 101.47 101.95 96.70 100.98 5,792,022 -5.12(-4.83%)
Jan 23, 2015 105.30 107.04 105.26 106.10 2,250,235 +0.81(+0.77%)
Jan 22, 2015 106.54 106.68 104.44 105.29 3,319,433 -1.34(-1.26%)
Jan 21, 2015 106.05 107.29 105.70 106.63 1,037,854 +0.04(+0.04%)
Jan 20, 2015 107.14 107.14 105.20 106.59 1,401,691 +0.22(+0.21%)
Jan 16, 2015 104.60 106.58 103.11 106.37 1,876,983 +1.67(+1.60%)
Jan 15, 2015 109.28 109.39 104.66 104.70 2,176,346 -4.07(-3.74%)
Jan 14, 2015 109.31 109.67 107.57 108.77 1,330,921 -0.61(-0.56%)
Jan 13, 2015 111.00 112.57 108.74 109.38 1,604,566 -0.94(-0.85%)
Jan 12, 2015 111.45 111.78 109.69 110.32 1,518,236 -1.90(-1.69%)
Jan 09, 2015 110.94 113.88 110.72 112.22 2,189,415 +1.84(+1.67%)
Jan 08, 2015 109.24 111.44 109.24 110.38 2,527,906 +2.24(+2.07%)
Jan 07, 2015 107.51 108.45 106.32 108.14 1,552,708 +1.60(+1.50%)
Jan 06, 2015 108.39 109.34 106.13 106.54 2,022,892 -2.43(-2.23%)
Jan 05, 2015 110.22 111.22 108.56 108.97 1,664,899 -1.46(-1.32%)
Jan 02, 2015 111.80 111.92 109.26 110.43 966,972 -0.27(-0.24%)
Dec 31, 2014 112.17 110.70 110.70 110.70 1,090,400 -1.61(-1.43%)
Dec 30, 2014 112.26 112.82 111.80 112.31 1,457,859 -0.73(-0.64%)
Dec 29, 2014 112.78 113.89 112.59 113.04 1,002,308 -0.05(-0.05%)
Dec 26, 2014 113.79 113.99 113.06 113.09 639,139 -0.02(-0.02%)
Dec 24, 2014 113.63 113.11 113.11 113.11 783,000 -0.18(-0.16%)
Dec 23, 2014 114.39 114.56 112.15 113.29 2,104,317 -0.99(-0.86%)
Dec 22, 2014 113.58 114.48 113.28 114.28 2,154,529 +0.40(+0.35%)
Dec 19, 2014 112.71 114.69 112.71 113.88 3,764,466 +1.52(+1.35%)
Dec 18, 2014 109.51 112.49 109.24 112.36 3,196,860 +4.41(+4.09%)
Dec 17, 2014 104.84 108.86 104.84 107.95 2,335,174 +3.46(+3.31%)
Dec 16, 2014 105.03 108.07 104.44 104.49 2,370,431 -0.91(-0.86%)
Dec 15, 2014 105.92 107.11 104.82 105.40 1,476,269 -0.23(-0.22%)
Dec 12, 2014 106.84 107.65 105.61 105.63 1,605,115 -2.41(-2.23%)
Dec 11, 2014 108.19 109.09 107.23 108.04 1,908,958 +0.81(+0.76%)
Dec 10, 2014 108.38 109.64 107.00 107.23 2,947,130 -0.57(-0.53%)
Dec 09, 2014 103.62 108.67 103.62 107.80 3,587,338 +2.75(+2.62%)
Dec 08, 2014 104.55 105.83 104.14 105.05 1,681,777 -0.02(-0.02%)
Dec 05, 2014 104.00 105.21 103.61 105.07 2,150,892 +1.35(+1.30%)
Dec 04, 2014 103.04 104.21 102.92 103.72 1,462,292 +0.58(+0.56%)
Dec 03, 2014 102.95 103.38 102.11 103.14 1,080,134 +0.42(+0.41%)
Dec 02, 2014 102.18 103.23 101.74 102.72 1,289,261 +0.57(+0.56%)
Dec 01, 2014 103.10 103.37 101.33 102.15 1,825,397 -1.12(-1.08%)
Nov 28, 2014 103.54 104.00 102.97 103.27 862,435 -0.40(-0.39%)
Nov 26, 2014 102.00 103.67 103.67 103.67 1,465,900 +1.04(+1.01%)
Nov 25, 2014 103.00 104.00 102.56 102.63 2,333,443 -0.13(-0.13%)
Nov 24, 2014 101.53 102.97 101.46 102.76 1,229,947 +1.06(+1.04%)
Nov 21, 2014 102.62 103.48 100.83 101.70 2,608,396 -0.07(-0.07%)
Nov 20, 2014 100.01 101.81 99.08 101.77 1,198,410 +1.86(+1.87%)
Nov 19, 2014 100.24 100.43 99.35 99.90 1,180,814 -0.48(-0.48%)
Nov 18, 2014 98.38 101.20 98.14 100.39 2,022,013 +1.85(+1.88%)
Nov 17, 2014 98.29 98.91 97.27 98.54 1,835,629 +0.13(+0.13%)
Nov 14, 2014 98.01 98.81 97.78 98.41 1,115,898 +0.58(+0.59%)
Nov 13, 2014 97.47 98.16 97.09 97.83 1,270,108 +0.20(+0.20%)
Nov 12, 2014 96.98 98.11 96.50 97.63 1,575,500 +0.68(+0.70%)
Nov 11, 2014 97.64 97.93 96.39 96.95 1,455,850 -0.69(-0.71%)
Nov 10, 2014 97.62 98.00 97.06 97.64 1,856,692 -0.06(-0.06%)
Nov 07, 2014 97.95 98.97 97.34 97.70 5,057,158 -0.17(-0.17%)
Nov 06, 2014 100.00 101.07 97.56 97.86 3,234,542 -3.42(-3.37%)
Nov 05, 2014 100.76 101.39 100.03 101.28 1,222,672 +1.28(+1.28%)
Nov 04, 2014 100.23 101.20 99.60 100.00 2,100,116 -0.75(-0.74%)
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.
 
bottom clear