Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

59.27 USD +2.32 (+4.08%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 56.95 59.27 56.26 59.27 4,080,174 +2.32(+4.08%)
Dec 02, 2021 57.58 57.72 56.30 56.95 3,665,134 -0.77(-1.33%)
Dec 01, 2021 58.75 60.75 57.66 57.72 4,996,741 -0.12(-0.21%)
Nov 30, 2021 58.09 59.02 57.96 57.84 4,792,482 -3.10(-5.09%)
Nov 29, 2021 58.48 60.94 57.74 60.94 3,498,894 +3.18(+5.51%)
Nov 26, 2021 58.20 58.46 56.86 57.76 2,354,507 -2.11(-3.52%)
Nov 24, 2021 60.10 60.40 59.11 59.87 2,371,765 -0.66(-1.09%)
Nov 23, 2021 59.40 61.13 59.07 60.53 8,367,080 +3.60(+6.32%)
Nov 22, 2021 56.23 57.63 55.37 56.93 3,832,860 -2.34(-3.95%)
Nov 19, 2021 55.70 59.27 55.04 59.27 4,456,079 +3.57(+6.41%)
Nov 18, 2021 56.60 55.81 54.81 55.70 4,074,274 -0.79(-1.40%)
Nov 17, 2021 58.25 58.40 55.73 56.49 5,240,750 -1.99(-3.40%)
Nov 16, 2021 58.91 59.34 58.06 58.48 2,486,374 -0.45(-0.76%)
Nov 15, 2021 60.42 60.70 58.74 58.93 3,262,161 -1.63(-2.69%)
Nov 12, 2021 59.72 62.42 59.16 60.56 8,580,491 +1.74(+2.96%)
Nov 11, 2021 55.40 58.94 55.40 58.82 5,306,301 +3.56(+6.44%)
Nov 10, 2021 55.98 55.26 3,658,282 -0.99(-1.76%)
Nov 09, 2021 55.78 56.90 55.65 56.25 2,710,192 +0.47(+0.84%)
Nov 08, 2021 56.57 57.75 55.57 55.78 3,328,219 -0.40(-0.71%)
Nov 05, 2021 55.48 56.70 55.17 56.18 2,804,617 +1.14(+2.07%)
Nov 04, 2021 55.99 55.99 54.29 55.04 3,365,236 -0.73(-1.31%)
Nov 03, 2021 55.15 55.95 54.53 55.77 4,095,551 +0.74(+1.34%)
Nov 02, 2021 54.39 55.37 53.97 55.03 2,992,685 +0.85(+1.57%)
Nov 01, 2021 52.15 54.80 53.58 54.18 4,236,488 +1.89(+3.61%)
Oct 29, 2021 49.92 53.50 49.50 52.29 18,240,585 -4.99(-8.71%)
Oct 28, 2021 55.86 57.34 55.84 57.28 4,084,927 +1.80(+3.24%)
Oct 27, 2021 56.41 56.34 54.92 55.48 2,433,231 -0.84(-1.49%)
Oct 26, 2021 57.02 56.30 56.32 2,008,197 -0.51(-0.90%)
Oct 25, 2021 57.68 57.80 56.62 56.83 2,049,599 -0.22(-0.39%)
Oct 22, 2021 57.46 56.55 57.05 3,544,203 +0.22(+0.39%)
Oct 21, 2021 55.76 56.88 55.44 56.83 1,968,116 +0.42(+0.74%)
Oct 20, 2021 54.87 56.78 54.56 56.41 3,629,844 +0.76(+1.37%)
Oct 19, 2021 55.08 55.78 54.60 55.65 3,876,882 +0.25(+0.45%)
Oct 18, 2021 55.16 55.90 54.56 55.40 1,577,926 -0.01(-0.02%)
Oct 15, 2021 55.74 56.29 55.15 55.41 3,398,578 -1.14(-2.02%)
Oct 14, 2021 54.85 57.06 54.52 56.55 3,409,490 +2.34(+4.32%)
Oct 13, 2021 54.61 55.66 54.06 54.21 2,943,581 +0.01(+0.02%)
Oct 12, 2021 56.19 56.35 53.62 54.20 4,553,494 -1.97(-3.51%)
Oct 11, 2021 56.59 57.22 56.13 56.17 1,526,069 -0.42(-0.74%)
Oct 08, 2021 57.80 57.88 56.52 56.59 1,594,288 -0.80(-1.39%)
Oct 07, 2021 56.74 57.92 56.74 57.39 1,957,540 +0.96(+1.70%)
Oct 06, 2021 55.84 56.77 55.11 56.43 3,590,152 -0.53(-0.93%)
Oct 05, 2021 57.21 57.62 56.22 56.96 2,324,427 +0.01(+0.02%)
Oct 04, 2021 56.92 57.85 56.55 56.95 2,615,840 -0.14(-0.25%)
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