Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.76 USD -2.11 (-3.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 86.40 86.42 85.14 86.06 3,930,955 -0.38(-0.44%)
Jul 30, 2015 85.44 88.46 85.02 86.44 7,635,138 +7.69(+9.77%)
Jul 29, 2015 77.18 79.20 77.01 78.75 4,275,623 +1.01(+1.30%)
Jul 28, 2015 76.82 78.25 76.07 77.74 3,055,769 +1.25(+1.63%)
Jul 27, 2015 76.77 77.14 76.00 76.49 1,956,389 -0.77(-1.00%)
Jul 24, 2015 78.32 78.38 76.83 77.26 1,686,157 -0.64(-0.82%)
Jul 23, 2015 77.08 78.89 76.52 77.90 3,644,558 -0.62(-0.79%)
Jul 22, 2015 78.69 78.76 77.11 78.52 2,399,743 -0.17(-0.22%)
Jul 21, 2015 77.75 79.33 77.75 78.69 1,695,692 +0.31(+0.40%)
Jul 20, 2015 78.87 78.97 77.65 78.38 1,640,832 -0.55(-0.70%)
Jul 17, 2015 78.34 79.17 77.93 78.93 2,242,726 +0.04(+0.05%)
Jul 16, 2015 78.96 79.60 78.25 78.89 2,698,974 +0.20(+0.25%)
Jul 15, 2015 79.04 79.39 77.80 78.69 3,341,257 +0.33(+0.42%)
Jul 14, 2015 77.95 78.73 77.34 78.36 3,203,009 +0.65(+0.84%)
Jul 13, 2015 76.40 77.99 75.92 77.71 3,047,139 +0.61(+0.79%)
Jul 10, 2015 78.43 78.68 76.55 77.10 1,960,616 -0.25(-0.32%)
Jul 09, 2015 79.73 79.74 77.34 77.35 2,106,557 -0.96(-1.23%)
Jul 08, 2015 79.31 79.73 78.19 78.31 2,329,725 -1.51(-1.89%)
Jul 07, 2015 79.84 80.13 77.26 79.82 3,355,378 +0.00(+0.01%)
Jul 06, 2015 79.82 80.00 78.35 79.82 3,386,899 -1.06(-1.30%)
Jul 02, 2015 80.00 80.87 80.87 80.87 3,300,700 +1.43(+1.80%)
Jul 01, 2015 79.15 79.45 78.27 79.44 3,700,344 +1.02(+1.30%)
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%)
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