Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

63.75 USD +0.70 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 63.45 63.86 62.48 63.75 2,709,852 +0.70(+1.11%)
Jul 22, 2021 64.40 64.40 62.27 63.05 4,228,286 -1.40(-2.17%)
Jul 21, 2021 64.45 65.18 61.50 64.45 6,734,174 -0.19(-0.29%)
Jul 20, 2021 62.80 64.84 62.36 64.64 3,561,172 +1.65(+2.62%)
Jul 19, 2021 62.90 63.31 62.11 62.99 4,072,371 -1.21(-1.88%)
Jul 16, 2021 66.84 67.30 63.92 64.20 4,021,409 -2.71(-4.05%)
Jul 15, 2021 69.71 69.92 66.66 66.91 4,709,697 -3.10(-4.43%)
Jul 14, 2021 71.38 72.15 69.62 70.01 3,244,468 -0.07(-0.10%)
Jul 13, 2021 70.30 70.98 69.49 70.08 2,522,339 -0.81(-1.14%)
Jul 12, 2021 70.36 71.11 69.72 70.89 3,026,668 +0.72(+1.03%)
Jul 09, 2021 68.24 70.36 68.21 70.17 3,029,836 +2.35(+3.47%)
Jul 08, 2021 66.77 68.58 66.26 67.82 2,823,643 -1.51(-2.18%)
Jul 07, 2021 69.51 70.17 68.26 69.33 2,556,149 +0.18(+0.26%)
Jul 06, 2021 70.21 70.45 68.25 69.15 3,037,459 -1.06(-1.51%)
Jul 02, 2021 71.33 71.33 69.44 70.21 2,703,652 -0.65(-0.92%)
Jul 01, 2021 71.55 71.92 70.60 70.86 2,912,252 -0.31(-0.44%)
Jun 30, 2021 71.00 72.14 70.29 71.17 3,047,820 +0.52(+0.74%)
Jun 29, 2021 70.35 71.29 69.42 70.65 3,025,061 +0.67(+0.96%)
Jun 28, 2021 71.49 71.54 69.31 69.98 2,968,095 -0.77(-1.09%)
Jun 25, 2021 69.96 71.23 69.75 70.75 2,911,967 +0.96(+1.38%)
Jun 24, 2021 70.18 70.38 68.93 69.79 3,194,792 +0.55(+0.79%)
Jun 23, 2021 68.59 70.53 68.59 69.24 2,925,850 +0.78(+1.14%)
Jun 22, 2021 68.54 68.83 67.54 68.46 3,332,393 -0.74(-1.07%)
Jun 21, 2021 69.50 69.81 68.37 69.20 3,142,152 -0.27(-0.39%)
Jun 18, 2021 69.95 70.07 68.38 69.47 4,904,292 -1.30(-1.84%)
Jun 17, 2021 72.70 73.46 70.21 70.77 4,917,410 -2.50(-3.41%)
Jun 16, 2021 74.48 74.80 72.61 73.27 3,334,081 -1.65(-2.20%)
Jun 15, 2021 74.71 75.72 74.42 74.92 1,963,555 +0.21(+0.28%)
Jun 14, 2021 75.22 75.51 74.12 74.71 2,556,440 -0.07(-0.09%)
Jun 11, 2021 75.64 76.35 74.31 74.78 3,244,002 +1.22(+1.66%)
Jun 10, 2021 75.01 75.35 73.43 73.56 2,787,662 -1.30(-1.74%)
Jun 09, 2021 75.70 75.94 74.25 74.86 2,228,925 -0.84(-1.11%)
Jun 08, 2021 77.15 77.47 74.73 75.70 4,136,370 -0.43(-0.56%)
Jun 07, 2021 76.94 77.14 75.77 76.13 2,121,327 -1.04(-1.35%)
Jun 04, 2021 77.38 78.19 76.86 77.17 2,612,711 +0.39(+0.51%)
Jun 03, 2021 75.68 77.66 75.67 76.78 2,934,465 +0.18(+0.23%)
Jun 02, 2021 76.12 77.87 75.66 76.60 3,804,908 +1.05(+1.39%)
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