Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.84 USD -1.15 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 60.44 60.44 58.83 59.64 3,821,833 -0.85(-1.41%)
Sep 27, 2019 61.44 62.50 60.18 60.49 5,759,400 -1.31(-2.12%)
Sep 26, 2019 61.37 62.50 60.88 61.80 4,487,951 +0.75(+1.23%)
Sep 25, 2019 59.69 62.05 59.46 61.05 6,302,341 +1.47(+2.47%)
Sep 24, 2019 61.20 61.42 59.37 59.58 3,953,952 -1.41(-2.31%)
Sep 23, 2019 61.08 61.73 60.64 60.99 3,167,469 +0.31(+0.51%)
Sep 20, 2019 63.39 63.39 60.59 60.68 8,863,400 -1.97(-3.14%)
Sep 19, 2019 63.69 63.88 62.07 62.65 4,122,930 -0.91(-1.43%)
Sep 18, 2019 63.94 63.99 62.11 63.56 3,241,764 -0.35(-0.55%)
Sep 17, 2019 62.94 64.02 62.65 63.91 2,836,628 +0.92(+1.46%)
Sep 16, 2019 63.71 63.72 62.56 62.99 4,591,678 -1.61(-2.49%)
Sep 13, 2019 64.32 65.31 64.31 64.60 2,937,100 -0.10(-0.15%)
Sep 12, 2019 64.52 65.16 64.04 64.70 3,441,855 +0.40(+0.62%)
Sep 11, 2019 62.91 64.88 62.70 64.30 5,003,338 +2.03(+3.26%)
Sep 10, 2019 62.37 62.87 61.72 62.27 3,663,809 -0.48(-0.76%)
Sep 09, 2019 62.12 63.17 62.01 62.75 3,571,408 +0.51(+0.82%)
Sep 06, 2019 62.10 62.84 61.68 62.24 4,453,400 +0.29(+0.47%)
Sep 05, 2019 60.51 62.21 60.24 61.95 5,840,104 +2.62(+4.42%)
Sep 04, 2019 58.86 61.33 58.86 59.33 6,301,216 +1.78(+3.09%)
Sep 03, 2019 56.63 57.84 56.11 57.55 4,518,425 +0.28(+0.49%)
Aug 30, 2019 55.59 57.41 55.59 57.27 4,791,300 +2.19(+3.98%)
Aug 29, 2019 54.40 55.74 54.34 55.08 3,202,969 +1.64(+3.07%)
Aug 28, 2019 52.65 53.63 51.84 53.44 3,316,055 +0.78(+1.48%)
Aug 27, 2019 55.14 55.30 52.60 52.66 3,497,993 -1.98(-3.62%)
Aug 26, 2019 55.49 55.76 54.34 54.64 2,164,259 +0.01(+0.02%)
Aug 23, 2019 56.12 56.94 54.47 54.63 3,709,700 -2.31(-4.06%)
Aug 22, 2019 56.62 57.29 56.12 56.94 2,454,009 +0.59(+1.05%)
Aug 21, 2019 56.91 57.53 56.20 56.35 2,355,649 +0.16(+0.28%)
Aug 20, 2019 57.12 57.28 55.66 56.19 3,561,723 -1.06(-1.85%)
Aug 19, 2019 56.64 57.67 56.22 57.25 5,095,834 +2.06(+3.73%)
Aug 16, 2019 54.68 55.83 54.68 55.19 3,619,100 +1.13(+2.09%)
Aug 15, 2019 54.55 54.69 53.45 54.06 2,880,226 -0.37(-0.68%)
Aug 14, 2019 54.22 54.79 53.27 54.43 4,261,707 -1.17(-2.10%)
Aug 13, 2019 54.27 56.72 53.82 55.60 4,619,968 +1.43(+2.64%)
Aug 12, 2019 53.81 54.32 52.78 54.17 4,144,052 -0.09(-0.17%)
Aug 09, 2019 54.82 54.94 53.53 54.26 3,691,200 -0.94(-1.70%)
Aug 08, 2019 53.42 55.27 52.96 55.20 4,792,284 +2.37(+4.49%)
Aug 07, 2019 52.60 54.50 51.43 52.83 8,197,314 -0.75(-1.40%)
Aug 06, 2019 53.62 54.50 52.51 53.58 6,115,063 +0.83(+1.57%)
Aug 05, 2019 52.55 53.08 51.75 52.75 5,850,955 -1.64(-3.02%)
Aug 02, 2019 54.14 55.34 52.74 54.39 6,124,100 -1.12(-2.02%)
Aug 01, 2019 56.61 58.50 53.63 55.51 13,373,444 +1.62(+3.01%)
Jul 31, 2019 55.86 56.07 53.33 53.89 8,559,626 -2.70(-4.77%)
Jul 30, 2019 55.20 56.81 54.91 56.59 3,777,534 +0.80(+1.43%)
Jul 29, 2019 55.78 56.01 54.71 55.79 4,330,410 -0.71(-1.26%)
Jul 26, 2019 56.86 57.38 56.19 56.50 2,870,800 -0.47(-0.82%)
Jul 25, 2019 57.28 57.86 56.39 56.97 3,870,618 -0.39(-0.68%)
Jul 24, 2019 55.63 57.62 55.63 57.36 5,342,512 +1.38(+2.47%)
Jul 23, 2019 55.47 56.04 54.68 55.98 4,370,230 +0.67(+1.21%)
Jul 22, 2019 52.95 55.41 52.82 55.31 7,504,508 +2.85(+5.43%)
Jul 19, 2019 53.28 53.28 51.88 52.46 4,317,200 -0.42(-0.79%)
Jul 18, 2019 51.36 52.92 51.30 52.88 5,033,449 +1.39(+2.70%)
Jul 17, 2019 51.71 52.48 51.00 51.49 6,292,805 +0.00(+0.00%)
Jul 16, 2019 54.61 54.61 50.51 51.49 11,346,473 -3.15(-5.77%)
Jul 15, 2019 55.34 55.58 54.06 54.64 5,418,581 -0.66(-1.19%)
Jul 12, 2019 54.46 55.67 53.78 55.30 6,577,600 +1.00(+1.84%)
Jul 11, 2019 54.20 54.47 52.77 54.30 7,061,306 +0.26(+0.48%)
Jul 10, 2019 52.35 54.18 52.31 54.04 9,413,077 +2.56(+4.97%)
Jul 09, 2019 49.52 51.54 49.47 51.48 10,082,119 +1.61(+3.23%)
Jul 08, 2019 47.80 49.91 47.79 49.87 6,775,355 +1.35(+2.78%)
Jul 05, 2019 47.51 48.60 47.28 48.52 4,683,600 +0.58(+1.21%)
Jul 03, 2019 48.60 48.69 47.69 47.94 4,005,100 -0.39(-0.81%)
Jul 02, 2019 48.32 49.15 47.40 48.33 7,743,745 -1.27(-2.56%)
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