Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 63.26 64.37 62.75 63.66 5,373,169 +0.99(+1.58%)
Nov 29, 2016 62.29 64.29 62.29 62.67 5,047,315 +0.40(+0.64%)
Nov 28, 2016 61.03 63.12 61.03 62.27 4,676,457 +0.68(+1.10%)
Nov 25, 2016 60.96 61.72 60.66 61.59 1,315,405 +0.55(+0.90%)
Nov 23, 2016 61.04 61.04 61.04 0 -0.15(-0.25%)
Nov 22, 2016 61.45 61.89 60.32 61.19 2,696,428 +0.02(+0.03%)
Nov 21, 2016 61.10 62.34 60.87 61.17 3,887,103 +0.24(+0.39%)
Nov 18, 2016 58.97 60.93 58.30 60.93 4,837,313 +2.13(+3.62%)
Nov 17, 2016 59.71 60.25 57.62 58.80 6,601,415 -0.73(-1.23%)
Nov 16, 2016 59.52 59.83 58.86 59.53 2,961,160 -0.18(-0.30%)
Nov 15, 2016 59.49 59.99 58.71 59.71 4,047,664 +0.23(+0.39%)
Nov 14, 2016 58.66 60.54 58.65 59.48 4,402,477 +0.59(+1.00%)
Nov 11, 2016 56.72 58.99 56.26 58.89 6,219,953 +2.05(+3.61%)
Nov 10, 2016 57.98 59.49 57.66 56.84 4,856,342 -0.64(-1.11%)
Nov 09, 2016 56.08 58.04 55.05 57.48 5,819,446 +0.22(+0.38%)
Nov 08, 2016 57.34 57.77 56.65 57.26 2,974,805 -0.41(-0.71%)
Nov 07, 2016 56.41 57.96 56.30 57.67 4,502,913 +2.65(+4.82%)
Nov 04, 2016 54.72 55.97 54.26 55.02 2,705,620 -0.12(-0.22%)
Nov 03, 2016 55.43 55.98 54.87 55.14 3,192,336 -0.06(-0.11%)
Nov 02, 2016 57.11 57.63 55.14 55.20 4,215,685 -2.04(-3.56%)
Nov 01, 2016 58.51 58.90 56.30 57.24 3,821,098 -1.20(-2.05%)
Oct 31, 2016 59.25 59.95 58.43 58.44 3,363,161 -0.77(-1.30%)
Oct 28, 2016 59.68 61.00 59.10 59.21 4,760,215 -0.37(-0.62%)
Oct 27, 2016 58.55 61.97 58.50 59.58 15,085,471 +3.06(+5.41%)
Oct 26, 2016 53.52 56.67 53.14 56.52 8,821,796 +2.89(+5.39%)
Oct 25, 2016 54.05 54.44 53.11 53.63 3,335,096 +0.11(+0.21%)
Oct 24, 2016 53.32 53.75 53.16 53.52 3,156,770 +0.45(+0.85%)
Oct 21, 2016 53.53 53.64 52.62 53.07 2,764,605 -0.79(-1.47%)
Oct 20, 2016 53.59 54.30 53.30 53.86 2,215,172 +0.26(+0.49%)
Oct 19, 2016 52.70 53.97 52.10 53.60 3,705,863 -0.39(-0.72%)
Oct 18, 2016 54.07 54.36 53.00 53.99 3,133,732 +0.81(+1.52%)
Oct 17, 2016 54.82 55.72 52.43 53.18 6,593,534 -1.66(-3.03%)
Oct 14, 2016 55.62 56.47 54.71 54.84 3,832,916 -0.44(-0.80%)
Oct 13, 2016 55.62 55.63 53.73 55.28 4,978,106 -1.15(-2.04%)
Oct 12, 2016 56.75 57.86 55.97 56.43 4,292,544 -0.19(-0.34%)
Oct 11, 2016 59.26 59.35 56.05 56.62 6,387,599 -2.64(-4.45%)
Oct 10, 2016 59.34 59.73 58.73 59.26 3,761,356 +0.59(+1.01%)
Oct 07, 2016 57.91 59.11 57.87 58.67 3,517,186 +0.62(+1.07%)
Oct 06, 2016 59.20 59.26 57.27 58.05 4,964,569 -1.19(-2.01%)
Oct 05, 2016 58.49 59.69 58.19 59.24 4,441,993 +0.55(+0.94%)
Oct 04, 2016 59.35 59.55 58.24 58.69 4,601,207 -0.17(-0.29%)
Oct 03, 2016 59.02 60.47 58.74 58.86 5,163,871 +0.39(+0.67%)
Sep 30, 2016 58.43 59.15 57.69 58.47 4,393,688 +0.20(+0.34%)
Sep 29, 2016 58.43 59.86 57.57 58.27 5,360,928 +0.26(+0.45%)
Sep 28, 2016 59.00 59.27 57.02 58.01 4,878,007 -0.85(-1.44%)
Sep 27, 2016 56.79 59.32 56.66 58.86 7,930,825 +1.85(+3.25%)
Sep 26, 2016 55.60 57.70 55.50 57.01 5,901,148 +1.08(+1.93%)
Sep 23, 2016 55.94 56.80 55.82 55.93 3,982,669 -0.14(-0.25%)
Sep 22, 2016 56.52 56.88 55.81 56.07 4,564,358 -0.06(-0.11%)
Sep 21, 2016 54.40 56.19 54.39 56.13 4,197,423 +1.71(+3.14%)
Sep 20, 2016 54.92 55.25 54.11 54.42 3,054,382 -0.21(-0.38%)
Sep 19, 2016 55.36 56.45 54.34 54.63 4,743,886 -0.31(-0.56%)
Sep 16, 2016 54.73 55.95 54.30 54.94 9,507,939 +1.66(+3.12%)
Sep 15, 2016 52.11 53.34 51.98 53.28 3,977,542 +1.29(+2.48%)
Sep 14, 2016 52.40 52.68 51.79 51.99 3,859,671 -0.38(-0.73%)
Sep 13, 2016 52.52 53.44 51.52 52.37 5,533,703 +0.06(+0.11%)
Sep 12, 2016 51.00 52.53 50.10 52.31 6,534,528 +0.72(+1.40%)
Sep 09, 2016 52.95 54.41 51.30 51.59 6,034,300 -1.88(-3.52%)
Sep 08, 2016 53.09 53.90 52.83 53.47 7,121,404 +0.17(+0.32%)
Sep 07, 2016 49.56 54.18 49.56 53.30 18,606,284 +5.75(+12.09%)
Sep 06, 2016 47.10 47.70 46.83 47.55 4,513,917 +0.58(+1.23%)
Sep 02, 2016 46.88 46.97 46.97 46.97 2,820,600 +0.65(+1.40%)
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