Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

56.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.24 63.24 63.24 0 -0.04(-0.06%)
Aug 30, 2018 63.33 63.50 62.89 63.28 3,228,759 -0.11(-0.17%)
Aug 29, 2018 64.78 64.86 63.36 63.39 3,612,950 -1.28(-1.98%)
Aug 28, 2018 64.76 64.93 64.17 64.67 2,132,945 +0.20(+0.31%)
Aug 27, 2018 64.05 65.22 64.00 64.47 3,163,882 +0.66(+1.03%)
Aug 24, 2018 63.72 64.25 63.47 63.81 2,617,000 +0.46(+0.73%)
Aug 23, 2018 63.84 64.45 63.18 63.35 3,149,400 -0.67(-1.05%)
Aug 22, 2018 64.83 64.86 63.94 64.02 2,781,391 -0.87(-1.34%)
Aug 21, 2018 64.45 65.24 64.36 64.89 3,078,186 +0.87(+1.36%)
Aug 20, 2018 64.85 64.85 63.31 64.02 3,498,943 -0.61(-0.94%)
Aug 17, 2018 64.71 64.94 63.65 64.63 3,401,800 -0.43(-0.66%)
Aug 16, 2018 64.40 65.49 64.36 65.06 4,229,602 +1.11(+1.74%)
Aug 15, 2018 63.26 64.19 61.54 63.95 10,172,697 -1.04(-1.60%)
Aug 14, 2018 64.71 65.79 64.36 64.99 3,257,922 +0.77(+1.20%)
Aug 13, 2018 64.97 65.38 64.04 64.22 3,585,148 -0.57(-0.88%)
Aug 10, 2018 65.51 65.97 64.68 64.79 4,658,700 -1.32(-2.00%)
Aug 09, 2018 66.80 67.00 65.30 66.11 5,906,933 -0.94(-1.40%)
Aug 08, 2018 67.70 67.75 67.02 67.05 3,150,565 -0.70(-1.03%)
Aug 07, 2018 68.54 69.55 67.72 67.75 4,064,678 -0.55(-0.81%)
Aug 06, 2018 67.63 68.46 67.62 68.30 3,582,411 +0.34(+0.50%)
Aug 03, 2018 68.74 68.85 67.33 67.96 4,693,200 -0.56(-0.82%)
Aug 02, 2018 69.00 69.16 68.41 68.52 4,731,593 -0.71(-1.03%)
Aug 01, 2018 70.20 70.43 69.19 69.23 4,698,691 -0.92(-1.31%)
Jul 31, 2018 71.04 71.71 70.12 70.15 4,954,318 +0.12(+0.17%)
Jul 30, 2018 71.05 71.90 69.53 70.03 6,458,812 -1.10(-1.55%)
Jul 27, 2018 74.49 75.00 69.96 71.13 11,225,800 -5.96(-7.73%)
Jul 26, 2018 75.53 77.54 75.38 77.09 5,350,871 +1.46(+1.93%)
Jul 25, 2018 75.17 76.14 75.05 75.63 3,019,141 +0.52(+0.69%)
Jul 24, 2018 76.98 74.97 75.11 3,268,334 -1.27(-1.66%)
Jul 23, 2018 76.53 74.81 76.38 3,813,900 -0.26(-0.34%)
Jul 20, 2018 77.60 77.67 76.50 76.64 3,340,160 -0.82(-1.06%)
Jul 19, 2018 78.84 77.19 77.46 2,607,394 -1.32(-1.68%)
Jul 18, 2018 79.00 79.26 78.52 78.78 2,499,977 -0.21(-0.27%)
Jul 17, 2018 77.84 79.11 77.66 78.99 1,642,792 +0.56(+0.71%)
Jul 16, 2018 79.68 79.68 78.23 78.43 2,174,683 -1.09(-1.37%)
Jul 13, 2018 78.81 80.06 78.78 79.52 1,691,284 +0.67(+0.85%)
Jul 12, 2018 78.79 78.93 78.33 78.85 2,047,686 +0.65(+0.84%)
Jul 11, 2018 79.25 79.34 77.89 78.19 3,199,967 -1.89(-2.35%)
Jul 10, 2018 79.88 80.12 79.13 80.08 2,784,167 +0.40(+0.50%)
Jul 09, 2018 78.40 79.70 78.12 79.68 2,711,832 +1.75(+2.25%)
Jul 06, 2018 77.30 78.03 76.49 77.93 2,237,081 +0.47(+0.61%)
Jul 05, 2018 77.22 77.72 76.56 77.46 2,586,882 +0.59(+0.77%)
Jul 03, 2018 76.87 76.87 76.87 0 -1.17(-1.50%)
Jul 02, 2018 76.50 78.17 76.06 78.04 2,486,483 +0.63(+0.81%)
Jun 29, 2018 77.60 78.56 77.21 77.41 2,610,751 +0.48(+0.62%)
Jun 28, 2018 76.94 77.58 76.40 76.93 3,173,124 -0.37(-0.48%)
Jun 27, 2018 78.49 78.92 77.28 77.30 3,382,785 -1.21(-1.54%)
Jun 26, 2018 78.31 78.80 77.72 78.51 3,512,437 +0.38(+0.49%)
Jun 25, 2018 79.07 79.46 77.01 78.13 4,567,203 -1.55(-1.95%)
Jun 22, 2018 81.26 81.34 79.54 79.68 3,577,055 -1.21(-1.50%)
Jun 21, 2018 82.76 83.78 80.73 80.89 3,783,316 +0.67(+0.84%)
Jun 20, 2018 81.00 81.17 80.04 80.22 2,862,220 -0.29(-0.36%)
Jun 19, 2018 80.89 78.90 80.51 3,120,080 +0.24(+0.30%)
Jun 18, 2018 80.05 80.51 78.86 80.27 3,917,221 -0.33(-0.41%)
Jun 15, 2018 82.55 80.02 80.60 5,520,340 -1.95(-2.36%)
Jun 14, 2018 83.10 83.63 82.39 82.55 4,112,001 -0.31(-0.37%)
Jun 13, 2018 82.44 83.46 82.22 82.86 4,215,877 +0.74(+0.90%)
Jun 12, 2018 83.33 83.33 81.37 82.12 4,002,768 -0.88(-1.06%)
Jun 11, 2018 82.43 83.49 82.31 83.00 3,916,614 +0.38(+0.46%)
Jun 08, 2018 81.74 82.85 81.15 82.62 2,873,971 +0.02(+0.02%)
Jun 07, 2018 84.69 84.83 80.64 82.60 8,823,914 -2.12(-2.50%)
Jun 06, 2018 84.57 84.72 4,803,932 -1.18(-1.37%)
Jun 05, 2018 85.50 86.10 85.12 85.90 2,851,060 +1.05(+1.24%)
Jun 04, 2018 85.42 85.48 83.77 84.85 4,238,296 -1.02(-1.19%)
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