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 (%)
Apr 30, 2015 95.62 97.96 95.62 97.74 3,637,175 +1.91(+1.99%)
Apr 29, 2015 94.43 96.95 93.84 95.83 4,589,291 -2.07(-2.11%)
Apr 28, 2015 98.46 98.61 96.80 97.90 2,478,929 -1.00(-1.01%)
Apr 27, 2015 99.56 99.93 98.24 98.90 1,476,005 -0.85(-0.85%)
Apr 24, 2015 100.54 100.69 99.08 99.75 962,173 -0.52(-0.52%)
Apr 23, 2015 99.96 100.88 99.23 100.27 1,178,224 -0.04(-0.04%)
Apr 22, 2015 99.82 100.46 99.04 100.31 1,273,772 +0.63(+0.63%)
Apr 21, 2015 101.33 102.07 98.75 99.68 1,930,837 -1.90(-1.87%)
Apr 20, 2015 99.43 102.07 99.43 101.58 2,576,183 +2.14(+2.15%)
Apr 17, 2015 97.55 100.29 97.55 99.44 2,986,967 +1.61(+1.65%)
Apr 16, 2015 97.88 98.62 97.37 97.83 2,435,417 -1.21(-1.22%)
Apr 15, 2015 97.30 99.54 97.30 99.04 2,538,519 +2.88(+2.99%)
Apr 14, 2015 96.62 96.97 95.25 96.16 1,659,631 +0.66(+0.69%)
Apr 13, 2015 97.13 97.13 95.45 95.50 1,771,241 -0.39(-0.41%)
Apr 10, 2015 94.63 96.49 94.45 95.89 2,115,271 +1.87(+1.99%)
Apr 09, 2015 93.49 94.62 93.05 94.02 2,041,116 +0.11(+0.12%)
Apr 08, 2015 94.42 94.60 93.48 93.91 2,045,632 -0.20(-0.21%)
Apr 07, 2015 93.39 94.83 93.20 94.11 2,018,742 +0.92(+0.99%)
Apr 06, 2015 92.16 93.55 91.83 93.19 1,714,700 +0.19(+0.20%)
Apr 02, 2015 91.79 93.00 93.00 93.00 2,081,200 +0.65(+0.70%)
Apr 01, 2015 90.56 92.36 89.82 92.35 2,851,922 +1.34(+1.47%)
Mar 31, 2015 91.93 92.06 90.28 91.01 2,408,883 -1.92(-2.07%)
Mar 30, 2015 93.33 93.59 92.13 92.93 1,787,331 +0.20(+0.22%)
Mar 27, 2015 94.26 94.40 92.40 92.73 2,014,396 -0.91(-0.97%)
Mar 26, 2015 92.74 94.58 91.61 93.64 3,545,982 -0.98(-1.04%)
Mar 25, 2015 98.54 98.54 94.58 94.62 2,150,184 -3.32(-3.39%)
Mar 24, 2015 99.44 100.08 97.56 97.94 1,759,557 -1.70(-1.71%)
Mar 23, 2015 100.39 101.36 99.51 99.64 1,784,866 -0.80(-0.80%)
Mar 20, 2015 100.07 101.08 99.09 100.44 2,417,931 +1.14(+1.15%)
Mar 19, 2015 98.34 99.62 98.16 99.30 1,942,340 +1.42(+1.45%)
Mar 18, 2015 97.64 98.49 96.17 97.88 2,571,975 +1.26(+1.30%)
Mar 17, 2015 97.53 98.17 96.23 96.62 1,500,019 -1.58(-1.61%)
Mar 16, 2015 97.96 99.41 97.59 98.20 1,516,180 +1.01(+1.04%)
Mar 13, 2015 98.18 98.56 96.08 97.19 2,210,385 -1.37(-1.39%)
Mar 12, 2015 95.35 98.82 95.07 98.56 2,943,692 +0.67(+0.68%)
Mar 11, 2015 98.85 99.03 96.38 97.89 3,293,204 -1.50(-1.51%)
Mar 10, 2015 101.42 102.12 99.38 99.39 2,378,578 -3.19(-3.11%)
Mar 09, 2015 102.68 103.25 101.75 102.58 1,682,310 +0.05(+0.05%)
Mar 06, 2015 104.67 105.49 102.23 102.53 1,509,786 -2.85(-2.70%)
Mar 05, 2015 105.68 105.68 104.65 105.38 877,424 +0.02(+0.02%)
Mar 04, 2015 104.61 105.53 103.35 105.36 1,649,543 -0.21(-0.20%)
Mar 03, 2015 108.17 108.55 105.07 105.57 1,791,818 -3.21(-2.95%)
Mar 02, 2015 107.42 110.00 106.64 108.78 1,821,083 +1.80(+1.68%)
Feb 27, 2015 107.42 107.99 106.62 106.98 1,623,806 -0.36(-0.34%)
Feb 26, 2015 106.75 108.48 106.22 107.34 2,215,377 +1.19(+1.12%)
Feb 25, 2015 108.25 108.25 105.77 106.15 2,351,805 -2.82(-2.59%)
Feb 24, 2015 110.60 110.83 107.98 108.97 1,651,430 -2.12(-1.91%)
Feb 23, 2015 111.65 111.84 110.22 111.09 1,760,328 -0.22(-0.20%)
Feb 20, 2015 109.71 111.53 108.17 111.31 2,268,148 +1.47(+1.34%)
Feb 19, 2015 109.18 109.88 108.73 109.84 2,788,168 +0.84(+0.77%)
Feb 18, 2015 106.83 109.05 105.13 109.00 2,778,129 +2.23(+2.09%)
Feb 17, 2015 105.50 107.23 105.50 106.77 1,302,750 -0.84(-0.78%)
Feb 13, 2015 107.96 107.61 107.61 107.61 1,246,800 +0.42(+0.39%)
Feb 12, 2015 106.40 107.91 106.11 107.19 1,718,155 +1.10(+1.04%)
Feb 11, 2015 104.00 106.21 103.73 106.09 1,872,593 +2.01(+1.93%)
Feb 10, 2015 103.18 104.13 101.64 104.08 1,302,009 +1.48(+1.44%)
Feb 09, 2015 103.23 103.53 102.27 102.60 964,128 -0.80(-0.77%)
Feb 06, 2015 104.25 106.16 103.12 103.40 1,747,411 -0.71(-0.68%)
Feb 05, 2015 103.85 104.92 103.21 104.11 1,603,135 +0.07(+0.07%)
Feb 04, 2015 100.69 105.24 100.65 104.04 4,532,668 +3.36(+3.33%)
Feb 03, 2015 98.46 100.75 97.39 100.68 2,226,094 +2.26(+2.30%)
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