Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

74.71 USD -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.10 44.13 41.07 41.62 6,805,598 -1.89(-4.34%)
Mar 30, 2020 42.75 44.58 41.82 43.51 5,753,127 +1.26(+2.98%)
Mar 27, 2020 42.36 43.68 40.56 42.25 6,539,300 -2.04(-4.61%)
Mar 26, 2020 43.49 46.19 42.70 44.29 8,748,704 +2.66(+6.39%)
Mar 25, 2020 40.80 45.41 38.94 41.63 9,423,406 +1.16(+2.87%)
Mar 24, 2020 37.59 41.35 36.61 40.47 10,361,166 +6.10(+17.75%)
Mar 23, 2020 32.09 35.00 30.20 34.37 10,494,673 +3.32(+10.69%)
Mar 20, 2020 32.35 34.83 31.00 31.05 9,268,900 -0.29(-0.93%)
Mar 19, 2020 29.20 32.53 27.40 31.34 6,839,789 +2.15(+7.37%)
Mar 18, 2020 31.05 32.00 27.94 29.19 8,853,860 -4.86(-14.27%)
Mar 17, 2020 34.23 37.00 31.00 34.05 10,270,860 +0.78(+2.34%)
Mar 16, 2020 35.34 37.77 33.13 33.27 8,868,942 -8.55(-20.44%)
Mar 13, 2020 42.81 43.13 38.38 41.82 8,374,900 +2.71(+6.93%)
Mar 12, 2020 40.64 43.05 36.81 39.11 9,628,924 -6.03(-13.36%)
Mar 11, 2020 47.82 47.96 44.19 45.14 7,664,303 -4.81(-9.63%)
Mar 10, 2020 49.97 50.50 46.43 49.95 7,444,394 +2.55(+5.38%)
Mar 09, 2020 49.56 50.65 47.32 47.40 6,738,113 -7.33(-13.39%)
Mar 06, 2020 55.05 57.08 53.37 54.73 6,009,200 -2.98(-5.16%)
Mar 05, 2020 56.88 59.56 56.78 57.71 4,485,087 -1.43(-2.42%)
Mar 04, 2020 58.34 59.28 56.75 59.14 5,139,974 +2.21(+3.88%)
Mar 03, 2020 59.60 60.96 56.34 56.93 5,417,984 -3.11(-5.18%)
Mar 02, 2020 57.35 60.07 56.38 60.04 7,551,675 +4.48(+8.06%)
Feb 28, 2020 51.99 55.71 51.78 55.56 7,883,300 +0.39(+0.71%)
Feb 27, 2020 57.10 58.39 54.94 55.17 6,392,230 -4.45(-7.46%)
Feb 26, 2020 59.87 61.73 59.33 59.62 4,825,264 +0.09(+0.15%)
Feb 25, 2020 63.63 64.11 59.10 59.53 5,873,898 -4.03(-6.34%)
Feb 24, 2020 63.60 64.94 63.14 63.56 5,040,333 -3.42(-5.11%)
Feb 21, 2020 68.48 68.77 66.15 66.98 4,101,400 -2.08(-3.01%)
Feb 20, 2020 69.60 69.70 67.43 69.06 2,374,047 -0.50(-0.72%)
Feb 19, 2020 68.98 70.28 68.80 69.56 2,669,445 +1.25(+1.83%)
Feb 18, 2020 67.72 68.43 67.01 68.31 2,651,795 -0.94(-1.36%)
Feb 14, 2020 70.14 70.27 68.34 69.25 3,204,400 -0.33(-0.47%)
Feb 13, 2020 69.16 71.09 69.04 69.58 3,669,781 -0.77(-1.09%)
Feb 12, 2020 69.70 71.30 69.70 70.35 3,977,251 +1.43(+2.07%)
Feb 11, 2020 69.14 69.80 68.24 68.92 3,871,019 +0.90(+1.32%)
Feb 10, 2020 66.40 68.02 66.26 68.02 3,083,919 +0.99(+1.48%)
Feb 07, 2020 68.05 68.24 66.89 67.03 4,041,400 -1.67(-2.43%)
Feb 06, 2020 68.78 69.13 67.64 68.70 3,727,028 +0.59(+0.87%)
Feb 05, 2020 69.44 70.48 67.41 68.11 4,868,885 -0.32(-0.47%)
Feb 04, 2020 69.00 69.88 68.35 68.43 4,739,645 +1.19(+1.77%)
Feb 03, 2020 65.60 69.05 64.69 67.24 5,778,538 +1.74(+2.66%)
Jan 31, 2020 69.16 69.50 65.17 65.50 14,053,200 -1.46(-2.18%)
Jan 30, 2020 65.39 66.97 64.51 66.96 8,673,604 +0.20(+0.30%)
Jan 29, 2020 68.18 68.62 66.62 66.76 3,113,078 -1.65(-2.41%)
Jan 28, 2020 67.48 68.83 66.42 68.41 3,429,172 +1.81(+2.72%)
Jan 27, 2020 66.27 67.50 65.32 66.60 4,574,345 -2.92(-4.20%)
Jan 24, 2020 71.71 71.76 68.89 69.52 4,444,500 -1.41(-1.99%)
Jan 23, 2020 70.36 72.00 68.64 70.93 6,941,135 +2.29(+3.34%)
Jan 22, 2020 69.04 69.81 68.28 68.64 3,023,222 -0.11(-0.16%)
Jan 21, 2020 67.57 68.99 67.47 68.75 5,044,196 +0.49(+0.72%)
Jan 17, 2020 69.76 69.80 67.86 68.26 4,217,100 -0.41(-0.60%)
Jan 16, 2020 68.04 68.90 67.66 68.67 5,229,561 +2.00(+3.00%)
Jan 15, 2020 68.39 68.58 66.04 66.67 5,841,123 -2.54(-3.67%)
Jan 14, 2020 69.20 70.50 68.90 69.21 4,479,355 +0.08(+0.12%)
Jan 13, 2020 68.56 69.68 68.23 69.13 4,160,981 +1.19(+1.75%)
Jan 10, 2020 68.89 69.03 67.66 67.94 4,484,700 -0.68(-0.99%)
Jan 09, 2020 69.39 69.67 67.29 68.62 5,190,717 -0.02(-0.03%)
Jan 08, 2020 67.21 69.00 66.63 68.64 6,600,080 +0.98(+1.45%)
Jan 07, 2020 65.21 67.98 64.53 67.66 11,091,295 +4.29(+6.77%)
Jan 06, 2020 62.96 64.55 62.75 63.37 4,083,387 -1.24(-1.92%)
Jan 03, 2020 63.89 65.31 63.55 64.61 3,958,300 -1.01(-1.54%)
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