Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

59.27 USD +2.32 (+4.08%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.53 46.55 44.89 46.54 7,893,886 +1.55(+3.45%)
May 27, 2016 43.67 44.99 44.99 44.99 8,026,700 +0.61(+1.37%)
May 26, 2016 44.01 45.09 43.22 44.38 8,137,877 +0.23(+0.52%)
May 25, 2016 43.66 44.87 43.65 44.15 8,472,984 +1.87(+4.42%)
May 24, 2016 41.40 42.51 40.98 42.28 7,162,524 +1.82(+4.50%)
May 23, 2016 39.51 40.86 39.50 40.46 4,985,716 +0.90(+2.28%)
May 20, 2016 39.01 40.37 38.65 39.56 6,077,115 +1.19(+3.10%)
May 19, 2016 38.47 38.62 37.64 38.37 5,128,435 -0.09(-0.23%)
May 18, 2016 36.83 38.94 36.51 38.46 7,455,399 +1.71(+4.65%)
May 17, 2016 35.52 37.40 35.20 36.75 6,786,310 +1.18(+3.32%)
May 16, 2016 35.43 35.85 34.99 35.57 6,621,623 +0.13(+0.37%)
May 13, 2016 35.42 36.29 34.99 35.44 8,814,609 -0.92(-2.53%)
May 12, 2016 37.01 37.32 35.69 36.36 7,566,412 -0.38(-1.03%)
May 11, 2016 38.34 38.68 36.60 36.74 7,658,108 -1.63(-4.25%)
May 10, 2016 36.96 38.58 36.21 38.37 10,761,074 +1.41(+3.81%)
May 09, 2016 37.45 37.84 36.60 36.96 4,495,532 -0.31(-0.83%)
May 06, 2016 37.64 38.12 36.67 37.27 8,372,052 -0.86(-2.26%)
May 05, 2016 39.91 39.94 37.74 38.13 7,287,205 -1.47(-3.71%)
May 04, 2016 39.31 39.88 38.42 39.60 10,122,285 +0.24(+0.61%)
May 03, 2016 40.54 40.54 39.07 39.36 8,993,499 -1.49(-3.65%)
May 02, 2016 40.61 41.49 40.13 40.85 8,391,804 -0.02(-0.04%)
Apr 29, 2016 42.56 44.00 39.00 40.87 19,380,444 -5.19(-11.28%)
Apr 28, 2016 46.42 47.58 45.76 46.06 7,236,451 -0.02(-0.04%)
Apr 27, 2016 44.51 46.27 43.95 46.08 6,213,444 +1.54(+3.46%)
Apr 26, 2016 43.77 44.76 43.60 44.54 4,072,821 +1.20(+2.77%)
Apr 25, 2016 43.65 44.14 42.85 43.34 3,916,141 -0.32(-0.73%)
Apr 22, 2016 43.36 44.84 43.21 43.66 4,439,853 +0.31(+0.72%)
Apr 21, 2016 44.07 44.07 42.70 43.35 4,495,171 +0.07(+0.16%)
Apr 20, 2016 41.51 43.93 41.33 43.28 6,499,881 +1.96(+4.74%)
Apr 19, 2016 41.37 42.27 41.04 41.32 5,389,881 +0.29(+0.71%)
Apr 18, 2016 40.50 41.31 40.10 41.03 4,456,086 +0.54(+1.33%)
Apr 15, 2016 41.65 41.70 39.83 40.49 8,109,702 -1.33(-3.18%)
Apr 14, 2016 42.35 42.35 40.71 41.82 14,681,011 -2.98(-6.65%)
Apr 13, 2016 43.84 45.04 43.84 44.80 4,694,895 +0.83(+1.89%)
Apr 12, 2016 44.94 44.94 43.03 43.97 4,192,016 -0.26(-0.59%)
Apr 11, 2016 43.80 45.49 43.52 44.23 5,018,025 +1.13(+2.62%)
Apr 08, 2016 43.40 44.32 42.78 43.10 4,781,441 -0.15(-0.35%)
Apr 07, 2016 44.13 44.45 42.42 43.25 7,569,578 -1.47(-3.29%)
Apr 06, 2016 44.03 44.78 42.41 44.72 6,531,633 +0.59(+1.34%)
Apr 05, 2016 45.75 45.90 43.81 44.13 6,061,241 -2.14(-4.63%)
Apr 04, 2016 46.41 47.00 45.97 46.27 3,553,668 -0.33(-0.71%)
Apr 01, 2016 46.88 47.00 45.80 46.60 4,008,106 -0.64(-1.35%)
Mar 31, 2016 46.11 47.40 45.59 47.24 5,202,119 +1.10(+2.38%)
Mar 30, 2016 48.22 48.34 44.90 46.14 9,782,104 -2.18(-4.51%)
Mar 29, 2016 48.00 48.58 46.78 48.32 4,850,945 +0.24(+0.50%)
Mar 28, 2016 47.61 48.64 47.42 48.08 4,257,662 -0.04(-0.08%)
Mar 24, 2016 48.63 48.12 48.12 48.12 5,932,900 -0.60(-1.23%)
Mar 23, 2016 51.20 51.20 48.62 48.72 6,578,724 -2.62(-5.10%)
Mar 22, 2016 48.53 51.68 48.51 51.34 6,943,369 +2.05(+4.16%)
Mar 21, 2016 49.15 49.69 48.50 49.29 4,098,876 +0.27(+0.55%)
Mar 18, 2016 46.29 49.09 46.00 49.02 11,777,714 +3.02(+6.57%)
Mar 17, 2016 45.82 46.99 45.70 46.00 4,226,105 -0.13(-0.28%)
Mar 16, 2016 45.52 46.50 44.74 46.13 4,990,392 +0.52(+1.14%)
Mar 15, 2016 47.89 48.10 45.54 45.61 5,348,582 -2.58(-5.35%)
Mar 14, 2016 49.43 49.80 47.39 48.19 4,357,960 -1.69(-3.39%)
Mar 11, 2016 48.87 49.93 48.71 49.88 5,183,923 +1.99(+4.16%)
Mar 10, 2016 47.88 48.37 46.20 47.89 4,642,024 +0.45(+0.95%)
Mar 09, 2016 46.77 48.28 46.41 47.44 4,792,638 +1.00(+2.15%)
Mar 08, 2016 50.00 50.07 46.35 46.44 6,850,788 -3.63(-7.25%)
Mar 07, 2016 48.21 51.27 48.17 50.07 6,168,258 +1.21(+2.48%)
Mar 04, 2016 48.62 49.48 47.69 48.86 5,019,435 +0.20(+0.41%)
Mar 03, 2016 47.34 49.01 47.27 48.66 4,404,860 +1.31(+2.77%)
Mar 02, 2016 46.18 47.47 45.43 47.35 5,748,524 +1.25(+2.71%)
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