Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

74.89 USD +0.18 (+0.24%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 79.53 79.53 79.53 0 -1.11(-1.38%)
Dec 28, 2017 81.42 81.70 80.33 80.64 2,302,332 -0.32(-0.40%)
Dec 27, 2017 80.09 81.00 79.63 80.96 2,630,828 +0.96(+1.20%)
Dec 26, 2017 80.92 81.00 79.22 80.00 3,904,137 -0.68(-0.84%)
Dec 22, 2017 80.88 81.36 80.46 80.68 2,125,008 -0.15(-0.19%)
Dec 21, 2017 82.88 83.27 80.75 80.83 4,921,492 -1.94(-2.34%)
Dec 20, 2017 85.16 85.26 82.12 82.77 4,746,427 -1.47(-1.75%)
Dec 19, 2017 83.53 85.13 82.29 84.24 3,937,971 +0.62(+0.74%)
Dec 18, 2017 82.51 83.83 82.30 83.62 3,879,482 +2.00(+2.45%)
Dec 15, 2017 81.89 82.08 79.93 81.62 7,160,651 -1.02(-1.23%)
Dec 14, 2017 83.87 84.09 82.43 82.64 3,239,710 -0.99(-1.18%)
Dec 13, 2017 84.67 85.48 83.14 83.63 6,419,857 +1.86(+2.27%)
Dec 12, 2017 81.59 82.75 81.13 81.77 2,589,100 +0.57(+0.70%)
Dec 11, 2017 81.19 81.94 80.09 81.20 2,511,201 -0.27(-0.33%)
Dec 08, 2017 80.12 81.66 79.42 81.47 5,060,179 +3.12(+3.98%)
Dec 07, 2017 78.00 78.86 77.69 78.35 2,671,568 +0.49(+0.63%)
Dec 06, 2017 78.83 77.51 77.86 3,514,018 -0.70(-0.89%)
Dec 05, 2017 77.26 79.03 76.77 78.56 4,597,087 +1.45(+1.88%)
Dec 04, 2017 79.36 79.91 78.83 77.11 5,710,535 -2.25(-2.84%)
Dec 01, 2017 79.27 80.36 78.24 79.36 6,456,173 +0.50(+0.63%)
Nov 30, 2017 81.92 82.10 78.60 78.86 7,168,486 -2.14(-2.64%)
Nov 29, 2017 86.34 86.49 80.60 81.00 7,116,661 -5.89(-6.78%)
Nov 28, 2017 87.10 87.45 85.94 86.89 4,444,853 +0.34(+0.39%)
Nov 27, 2017 88.31 88.33 85.33 86.55 11,064,883 -6.23(-6.71%)
Nov 24, 2017 92.96 93.16 92.25 92.78 937,142 -0.13(-0.14%)
Nov 22, 2017 92.43 93.22 91.71 92.91 2,234,061 +0.56(+0.61%)
Nov 21, 2017 91.59 93.31 91.26 92.35 3,077,060 +1.47(+1.62%)
Nov 20, 2017 90.50 91.13 89.73 90.88 2,665,969 -0.42(-0.46%)
Nov 17, 2017 91.17 91.64 90.53 91.30 1,594,526 +0.09(+0.10%)
Nov 16, 2017 90.59 91.72 90.43 91.21 2,348,566 +0.85(+0.94%)
Nov 15, 2017 90.80 91.18 89.51 90.36 3,572,700 -1.22(-1.33%)
Nov 14, 2017 89.75 92.29 89.04 91.58 5,246,513 +3.14(+3.55%)
Nov 13, 2017 88.13 89.09 88.13 88.44 2,138,884 -0.48(-0.54%)
Nov 10, 2017 88.25 89.37 87.60 88.92 3,226,437 +1.29(+1.47%)
Nov 09, 2017 86.50 88.24 86.05 87.63 2,844,830 +0.51(+0.59%)
Nov 08, 2017 86.26 87.42 85.53 87.12 2,777,692 +1.03(+1.20%)
Nov 07, 2017 87.85 87.92 85.96 86.09 3,637,137 -1.76(-2.00%)
Nov 06, 2017 86.67 88.18 86.53 87.85 3,083,621 +0.84(+0.97%)
Nov 03, 2017 89.08 89.14 86.51 87.01 2,942,660 -1.59(-1.79%)
Nov 02, 2017 89.10 89.16 87.71 88.60 2,605,066 -0.64(-0.72%)
Nov 01, 2017 90.01 91.23 88.90 89.24 3,779,940 -0.03(-0.03%)
Oct 31, 2017 86.25 90.16 85.78 89.27 5,660,964 +3.48(+4.06%)
Oct 30, 2017 86.96 88.09 85.52 85.79 5,140,963 -1.32(-1.52%)
Oct 27, 2017 88.36 88.63 84.32 87.11 7,784,905 -2.27(-2.54%)
Oct 26, 2017 87.68 89.66 87.52 89.38 4,318,755 +2.09(+2.39%)
Oct 25, 2017 87.50 88.19 86.52 87.29 2,812,130 -0.60(-0.68%)
Oct 24, 2017 88.33 89.30 87.60 87.89 2,582,468 -0.10(-0.11%)
Oct 23, 2017 90.00 90.33 87.95 87.99 4,800,332 +1.58(+1.83%)
Oct 20, 2017 86.37 87.72 86.00 86.41 2,764,594 +0.93(+1.09%)
Oct 19, 2017 85.56 85.71 84.21 85.48 2,096,720 -0.02(-0.02%)
Oct 18, 2017 85.71 86.28 84.75 85.50 3,461,929 -0.28(-0.33%)
Oct 17, 2017 86.47 86.90 85.23 85.78 2,990,149 -1.05(-1.21%)
Oct 16, 2017 87.74 87.82 86.53 86.83 2,693,512 -0.97(-1.10%)
Oct 13, 2017 86.57 88.25 86.10 87.80 5,325,440 +2.04(+2.38%)
Oct 12, 2017 85.60 86.24 85.20 85.76 2,160,699 +0.14(+0.16%)
Oct 11, 2017 85.99 86.98 85.51 85.62 2,919,894 -0.39(-0.45%)
Oct 10, 2017 85.60 86.78 85.00 86.01 3,799,812 +1.74(+2.06%)
Oct 09, 2017 84.35 84.52 83.68 84.27 2,044,571 +0.42(+0.50%)
Oct 06, 2017 83.48 85.67 83.01 83.85 3,489,928 +0.27(+0.32%)
Oct 05, 2017 83.00 84.49 82.15 83.58 5,481,411 -0.77(-0.91%)
Oct 04, 2017 82.84 84.84 82.63 84.35 3,409,356 +1.35(+1.63%)
Oct 03, 2017 83.22 83.60 82.32 83.00 4,574,023 -0.39(-0.47%)
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