Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.84 USD -0.44 (-0.75%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.77 51.00 47.05 47.51 17,658,950 -6.19(-11.53%)
Jul 28, 2016 53.30 54.13 52.45 53.70 5,046,492 +0.26(+0.49%)
Jul 27, 2016 54.32 54.56 52.90 53.44 3,625,594 -0.30(-0.56%)
Jul 26, 2016 52.37 53.78 52.10 53.74 5,080,181 +1.67(+3.21%)
Jul 25, 2016 52.40 52.96 52.01 52.07 2,944,319 -0.33(-0.63%)
Jul 22, 2016 51.86 52.42 50.93 52.40 3,323,266 +0.75(+1.45%)
Jul 21, 2016 51.51 52.09 51.29 51.65 3,142,276 -0.22(-0.42%)
Jul 20, 2016 51.57 52.18 50.61 51.87 4,175,849 +0.67(+1.31%)
Jul 19, 2016 52.14 52.19 51.06 51.20 3,817,133 -0.92(-1.77%)
Jul 18, 2016 51.66 52.16 51.15 52.12 2,953,340 +0.46(+0.89%)
Jul 15, 2016 52.04 52.09 51.03 51.66 3,136,323 -0.09(-0.17%)
Jul 14, 2016 52.85 52.85 51.65 51.75 3,621,837 -0.26(-0.50%)
Jul 13, 2016 51.92 52.43 51.24 52.01 4,004,394 +0.17(+0.33%)
Jul 12, 2016 51.68 52.55 50.75 51.84 8,047,723 +2.36(+4.77%)
Jul 11, 2016 49.50 50.49 48.74 49.48 5,541,856 +0.13(+0.26%)
Jul 08, 2016 48.01 49.42 47.66 49.35 7,267,243 +1.69(+3.55%)
Jul 07, 2016 48.28 48.28 47.27 47.66 7,831,344 +2.94(+6.57%)
Jul 05, 2016 46.37 46.38 44.09 44.72 5,727,168 -1.75(-3.77%)
Jul 01, 2016 46.77 46.47 46.47 46.47 4,765,800 -0.79(-1.67%)
Jun 30, 2016 45.72 47.28 44.85 47.26 6,240,826 +1.66(+3.64%)
Jun 29, 2016 44.57 46.17 43.97 45.60 7,393,357 +1.49(+3.38%)
Jun 28, 2016 43.77 44.77 43.06 44.11 10,216,127 +1.93(+4.58%)
Jun 27, 2016 47.49 47.49 41.64 42.18 10,811,668 -5.66(-11.83%)
Jun 24, 2016 48.19 49.51 48.05 47.84 7,480,833 -2.97(-5.85%)
Jun 23, 2016 49.36 51.27 49.32 50.81 7,101,750 +2.46(+5.09%)
Jun 22, 2016 48.95 49.40 48.20 48.35 4,285,095 -0.52(-1.06%)
Jun 21, 2016 47.74 48.96 47.38 48.87 5,792,788 +1.26(+2.65%)
Jun 20, 2016 48.04 48.84 47.60 47.61 4,669,085 +1.02(+2.19%)
Jun 17, 2016 46.56 47.21 46.30 46.59 5,010,302 +0.17(+0.37%)
Jun 16, 2016 45.82 46.51 45.07 46.42 3,287,796 +0.16(+0.35%)
Jun 15, 2016 46.40 47.02 46.01 46.26 3,502,950 -0.14(-0.30%)
Jun 14, 2016 46.25 47.43 45.46 46.40 5,465,136 +0.12(+0.26%)
Jun 13, 2016 46.65 47.49 46.25 46.28 4,590,998 -0.57(-1.22%)
Jun 10, 2016 47.69 47.76 46.43 46.85 5,876,672 -1.32(-2.74%)
Jun 09, 2016 49.01 49.13 48.02 48.17 5,828,585 -1.09(-2.21%)
Jun 08, 2016 49.68 50.05 49.19 49.26 5,096,904 -0.48(-0.97%)
Jun 07, 2016 48.75 50.06 48.70 49.74 6,945,230 +1.72(+3.58%)
Jun 06, 2016 47.66 48.21 47.55 48.02 5,781,958 +0.25(+0.52%)
Jun 03, 2016 48.51 48.51 47.07 47.77 4,941,873 -0.61(-1.26%)
Jun 02, 2016 47.48 48.98 47.48 48.38 7,597,076 +0.75(+1.57%)
Jun 01, 2016 46.93 47.83 45.90 47.63 6,583,662 +1.09(+2.34%)
May 31, 2016 45.53 46.55 44.89 46.54 7,893,886 +1.55(+3.45%)
May 27, 2016 43.67 44.99 44.99 44.99 8,026,700 +0.61(+1.37%)
May 26, 2016 44.01 45.09 43.22 44.38 8,137,877 +0.23(+0.52%)
May 25, 2016 43.66 44.87 43.65 44.15 8,472,984 +1.87(+4.42%)
May 24, 2016 41.40 42.51 40.98 42.28 7,162,524 +1.82(+4.50%)
May 23, 2016 39.51 40.86 39.50 40.46 4,985,716 +0.90(+2.28%)
May 20, 2016 39.01 40.37 38.65 39.56 6,077,115 +1.19(+3.10%)
May 19, 2016 38.47 38.62 37.64 38.37 5,128,435 -0.09(-0.23%)
May 18, 2016 36.83 38.94 36.51 38.46 7,455,399 +1.71(+4.65%)
May 17, 2016 35.52 37.40 35.20 36.75 6,786,310 +1.18(+3.32%)
May 16, 2016 35.43 35.85 34.99 35.57 6,621,623 +0.13(+0.37%)
May 13, 2016 35.42 36.29 34.99 35.44 8,814,609 -0.92(-2.53%)
May 12, 2016 37.01 37.32 35.69 36.36 7,566,412 -0.38(-1.03%)
May 11, 2016 38.34 38.68 36.60 36.74 7,658,108 -1.63(-4.25%)
May 10, 2016 36.96 38.58 36.21 38.37 10,761,074 +1.41(+3.81%)
May 09, 2016 37.45 37.84 36.60 36.96 4,495,532 -0.31(-0.83%)
May 06, 2016 37.64 38.12 36.67 37.27 8,372,052 -0.86(-2.26%)
May 05, 2016 39.91 39.94 37.74 38.13 7,287,205 -1.47(-3.71%)
May 04, 2016 39.31 39.88 38.42 39.60 10,122,285 +0.24(+0.61%)
May 03, 2016 40.54 40.54 39.07 39.36 8,993,499 -1.49(-3.65%)
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