Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

55.41 USD -1.14 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.80 82.38 78.33 78.42 4,307,572 -3.54(-4.32%)
Jun 29, 2015 83.31 83.48 81.44 81.96 3,374,224 -2.49(-2.95%)
Jun 26, 2015 84.95 85.84 83.87 84.45 2,916,016 -1.50(-1.75%)
Jun 25, 2015 88.15 88.15 85.55 85.95 2,624,635 -1.78(-2.03%)
Jun 24, 2015 88.54 88.81 87.44 87.73 1,932,411 -0.89(-1.00%)
Jun 23, 2015 91.09 91.33 88.53 88.62 2,945,324 -2.98(-3.25%)
Jun 22, 2015 91.71 91.91 90.68 91.60 1,113,088 +0.58(+0.64%)
Jun 19, 2015 92.34 92.49 90.94 91.02 2,590,536 -1.40(-1.51%)
Jun 18, 2015 92.11 92.82 91.10 92.42 1,863,983 +0.40(+0.43%)
Jun 17, 2015 91.47 93.38 91.26 92.02 1,774,889 +0.97(+1.07%)
Jun 16, 2015 91.48 92.25 90.99 91.05 1,412,250 -0.70(-0.76%)
Jun 15, 2015 92.23 92.38 91.33 91.75 1,296,970 -1.26(-1.35%)
Jun 12, 2015 93.53 93.89 92.13 93.01 1,508,012 -1.45(-1.54%)
Jun 11, 2015 93.55 94.86 93.55 94.46 1,295,210 +0.86(+0.92%)
Jun 10, 2015 93.02 94.09 92.11 93.60 1,825,918 +1.56(+1.69%)
Jun 09, 2015 92.55 92.85 91.41 92.04 1,567,245 -0.56(-0.60%)
Jun 08, 2015 94.65 95.29 92.38 92.60 1,755,610 -2.27(-2.39%)
Jun 05, 2015 95.40 95.58 94.27 94.87 1,051,534 -0.53(-0.56%)
Jun 04, 2015 97.30 97.94 94.61 95.40 1,847,204 -2.74(-2.79%)
Jun 03, 2015 97.69 98.19 96.85 98.14 1,424,361 +1.19(+1.23%)
Jun 02, 2015 96.99 97.30 96.52 96.95 1,027,184 -0.18(-0.19%)
Jun 01, 2015 97.60 97.36 96.39 97.13 1,431,956 -0.23(-0.24%)
May 29, 2015 98.87 98.94 96.63 97.36 2,975,792 -1.87(-1.88%)
May 28, 2015 97.57 99.76 97.48 99.23 3,934,153 +4.86(+5.15%)
May 27, 2015 93.70 94.66 93.14 94.37 1,344,685 +1.18(+1.26%)
May 26, 2015 95.24 95.23 92.51 93.19 1,978,141 -2.04(-2.14%)
May 22, 2015 95.06 95.23 95.23 95.23 886,200 -0.02(-0.02%)
May 21, 2015 95.10 95.67 94.38 95.25 978,151 +0.42(+0.44%)
May 20, 2015 95.78 96.11 94.71 94.83 1,380,828 -0.76(-0.80%)
May 19, 2015 97.78 97.84 94.79 95.59 2,700,904 -2.28(-2.33%)
May 18, 2015 97.21 98.40 97.17 97.87 1,103,005 +0.20(+0.20%)
May 15, 2015 98.62 98.65 97.32 97.67 2,179,072 -0.74(-0.75%)
May 14, 2015 96.95 98.44 96.33 98.41 1,297,160 +2.45(+2.55%)
May 13, 2015 96.40 97.21 95.79 95.96 1,406,721 +0.00(+0.00%)
May 12, 2015 95.48 96.37 94.89 95.96 1,537,014 -0.08(-0.09%)
May 11, 2015 96.74 97.91 95.85 96.04 1,184,108 -0.49(-0.50%)
May 08, 2015 95.90 96.84 95.76 96.53 1,164,986 +1.69(+1.78%)
May 07, 2015 94.45 95.70 94.05 94.84 1,539,090 -0.03(-0.03%)
May 06, 2015 96.92 97.12 94.05 94.87 2,469,307 -1.92(-1.98%)
May 05, 2015 98.87 99.24 96.43 96.79 2,161,809 -2.71(-2.73%)
May 04, 2015 99.38 99.93 98.49 99.50 1,953,701 +0.17(+0.18%)
May 01, 2015 98.11 99.91 97.84 99.33 2,463,994 +1.59(+1.63%)
Apr 30, 2015 95.62 97.96 95.62 97.74 3,637,175 +1.91(+1.99%)
Apr 29, 2015 94.43 96.95 93.84 95.83 4,589,291 -2.07(-2.11%)
Apr 28, 2015 98.46 98.61 96.80 97.90 2,478,929 -1.00(-1.01%)
Apr 27, 2015 99.56 99.93 98.24 98.90 1,476,005 -0.85(-0.85%)
Apr 24, 2015 100.54 100.69 99.08 99.75 962,173 -0.52(-0.52%)
Apr 23, 2015 99.96 100.88 99.23 100.27 1,178,224 -0.04(-0.04%)
Apr 22, 2015 99.82 100.46 99.04 100.31 1,273,772 +0.63(+0.63%)
Apr 21, 2015 101.33 102.07 98.75 99.68 1,930,837 -1.90(-1.87%)
Apr 20, 2015 99.43 102.07 99.43 101.58 2,576,183 +2.14(+2.15%)
Apr 17, 2015 97.55 100.29 97.55 99.44 2,986,967 +1.61(+1.65%)
Apr 16, 2015 97.88 98.62 97.37 97.83 2,435,417 -1.21(-1.22%)
Apr 15, 2015 97.30 99.54 97.30 99.04 2,538,519 +2.88(+2.99%)
Apr 14, 2015 96.62 96.97 95.25 96.16 1,659,631 +0.66(+0.69%)
Apr 13, 2015 97.13 97.13 95.45 95.50 1,771,241 -0.39(-0.41%)
Apr 10, 2015 94.63 96.49 94.45 95.89 2,115,271 +1.87(+1.99%)
Apr 09, 2015 93.49 94.62 93.05 94.02 2,041,116 +0.11(+0.12%)
Apr 08, 2015 94.42 94.60 93.48 93.91 2,045,632 -0.20(-0.21%)
Apr 07, 2015 93.39 94.83 93.20 94.11 2,018,742 +0.92(+0.99%)
Apr 06, 2015 92.16 93.55 91.83 93.19 1,714,700 +0.19(+0.20%)
Apr 02, 2015 91.79 93.00 93.00 93.00 2,081,200 +0.65(+0.70%)
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