Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

69.24 USD +0.78 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 91.93 92.06 90.28 91.01 2,408,883 -1.92(-2.07%)
Mar 30, 2015 93.33 93.59 92.13 92.93 1,787,331 +0.20(+0.22%)
Mar 27, 2015 94.26 94.40 92.40 92.73 2,014,396 -0.91(-0.97%)
Mar 26, 2015 92.74 94.58 91.61 93.64 3,545,982 -0.98(-1.04%)
Mar 25, 2015 98.54 98.54 94.58 94.62 2,150,184 -3.32(-3.39%)
Mar 24, 2015 99.44 100.08 97.56 97.94 1,759,557 -1.70(-1.71%)
Mar 23, 2015 100.39 101.36 99.51 99.64 1,784,866 -0.80(-0.80%)
Mar 20, 2015 100.07 101.08 99.09 100.44 2,417,931 +1.14(+1.15%)
Mar 19, 2015 98.34 99.62 98.16 99.30 1,942,340 +1.42(+1.45%)
Mar 18, 2015 97.64 98.49 96.17 97.88 2,571,975 +1.26(+1.30%)
Mar 17, 2015 97.53 98.17 96.23 96.62 1,500,019 -1.58(-1.61%)
Mar 16, 2015 97.96 99.41 97.59 98.20 1,516,180 +1.01(+1.04%)
Mar 13, 2015 98.18 98.56 96.08 97.19 2,210,385 -1.37(-1.39%)
Mar 12, 2015 95.35 98.82 95.07 98.56 2,943,692 +0.67(+0.68%)
Mar 11, 2015 98.85 99.03 96.38 97.89 3,293,204 -1.50(-1.51%)
Mar 10, 2015 101.42 102.12 99.38 99.39 2,378,578 -3.19(-3.11%)
Mar 09, 2015 102.68 103.25 101.75 102.58 1,682,310 +0.05(+0.05%)
Mar 06, 2015 104.67 105.49 102.23 102.53 1,509,786 -2.85(-2.70%)
Mar 05, 2015 105.68 105.68 104.65 105.38 877,424 +0.02(+0.02%)
Mar 04, 2015 104.61 105.53 103.35 105.36 1,649,543 -0.21(-0.20%)
Mar 03, 2015 108.17 108.55 105.07 105.57 1,791,818 -3.21(-2.95%)
Mar 02, 2015 107.42 110.00 106.64 108.78 1,821,083 +1.80(+1.68%)
Feb 27, 2015 107.42 107.99 106.62 106.98 1,623,806 -0.36(-0.34%)
Feb 26, 2015 106.75 108.48 106.22 107.34 2,215,377 +1.19(+1.12%)
Feb 25, 2015 108.25 108.25 105.77 106.15 2,351,805 -2.82(-2.59%)
Feb 24, 2015 110.60 110.83 107.98 108.97 1,651,430 -2.12(-1.91%)
Feb 23, 2015 111.65 111.84 110.22 111.09 1,760,328 -0.22(-0.20%)
Feb 20, 2015 109.71 111.53 108.17 111.31 2,268,148 +1.47(+1.34%)
Feb 19, 2015 109.18 109.88 108.73 109.84 2,788,168 +0.84(+0.77%)
Feb 18, 2015 106.83 109.05 105.13 109.00 2,778,129 +2.23(+2.09%)
Feb 17, 2015 105.50 107.23 105.50 106.77 1,302,750 -0.84(-0.78%)
Feb 13, 2015 107.96 107.61 107.61 107.61 1,246,800 +0.42(+0.39%)
Feb 12, 2015 106.40 107.91 106.11 107.19 1,718,155 +1.10(+1.04%)
Feb 11, 2015 104.00 106.21 103.73 106.09 1,872,593 +2.01(+1.93%)
Feb 10, 2015 103.18 104.13 101.64 104.08 1,302,009 +1.48(+1.44%)
Feb 09, 2015 103.23 103.53 102.27 102.60 964,128 -0.80(-0.77%)
Feb 06, 2015 104.25 106.16 103.12 103.40 1,747,411 -0.71(-0.68%)
Feb 05, 2015 103.85 104.92 103.21 104.11 1,603,135 +0.07(+0.07%)
Feb 04, 2015 100.69 105.24 100.65 104.04 4,532,668 +3.36(+3.33%)
Feb 03, 2015 98.46 100.75 97.39 100.68 2,226,094 +2.26(+2.30%)
Feb 02, 2015 97.26 98.50 95.54 98.42 2,317,808 +1.19(+1.22%)
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%)
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