Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.06 USD -0.46 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 64.20 65.98 64.20 65.62 6,669,462 +2.15(+3.39%)
Dec 31, 2019 61.91 63.51 61.70 63.47 3,851,400 +1.09(+1.75%)
Dec 30, 2019 62.00 62.48 60.59 62.38 3,250,144 +0.25(+0.40%)
Dec 27, 2019 63.10 63.60 61.89 62.13 3,179,000 -0.67(-1.07%)
Dec 26, 2019 62.12 63.19 62.02 62.80 2,323,298 +0.57(+0.92%)
Dec 24, 2019 62.74 62.78 61.83 62.23 1,932,900 -0.47(-0.75%)
Dec 23, 2019 61.03 63.07 60.90 62.70 5,355,904 +1.59(+2.60%)
Dec 20, 2019 59.62 61.27 59.16 61.11 9,724,500 +2.34(+3.98%)
Dec 19, 2019 58.90 59.40 57.54 58.77 5,717,685 +1.54(+2.69%)
Dec 18, 2019 57.17 57.71 56.81 57.23 3,849,945 -0.01(-0.02%)
Dec 17, 2019 56.79 57.59 56.33 57.24 4,810,762 +0.74(+1.31%)
Dec 16, 2019 56.32 58.34 56.05 56.50 9,249,061 +2.20(+4.05%)
Dec 13, 2019 54.06 55.40 53.75 54.30 6,786,000 +0.57(+1.06%)
Dec 12, 2019 51.24 53.93 51.22 53.73 7,302,804 +2.66(+5.21%)
Dec 11, 2019 49.70 51.49 49.50 51.07 4,645,929 +1.83(+3.72%)
Dec 10, 2019 48.51 49.97 48.19 49.24 5,188,459 +1.18(+2.46%)
Dec 09, 2019 48.72 49.08 47.60 48.06 4,332,330 -1.02(-2.08%)
Dec 06, 2019 48.18 49.66 48.01 49.08 4,025,700 +1.69(+3.57%)
Dec 05, 2019 47.80 48.18 47.24 47.39 3,780,199 -0.05(-0.11%)
Dec 04, 2019 48.19 48.68 47.37 47.44 4,780,046 -0.27(-0.57%)
Dec 03, 2019 47.50 47.78 46.65 47.71 4,365,509 -0.79(-1.63%)
Dec 02, 2019 50.34 50.74 48.45 48.50 5,157,700 -1.83(-3.64%)
Nov 29, 2019 50.39 50.72 49.99 50.33 1,867,300 -0.08(-0.16%)
Nov 27, 2019 49.17 50.49 49.08 50.41 3,829,500 +1.66(+3.41%)
Nov 26, 2019 49.73 49.81 48.47 48.75 3,847,007 -1.01(-2.03%)
Nov 25, 2019 48.68 49.93 48.58 49.76 3,829,119 +1.30(+2.68%)
Nov 22, 2019 48.22 48.87 47.96 48.46 2,941,200 +0.62(+1.30%)
Nov 21, 2019 48.38 48.99 47.62 47.84 4,258,946 -0.66(-1.36%)
Nov 20, 2019 47.50 48.92 47.48 48.50 11,083,014 +0.98(+2.06%)
Nov 19, 2019 49.70 49.70 47.26 47.52 8,323,170 -1.99(-4.02%)
Nov 18, 2019 50.25 50.40 48.93 49.51 5,729,081 -0.83(-1.65%)
Nov 15, 2019 50.99 51.43 50.15 50.34 5,377,300 -0.04(-0.08%)
Nov 14, 2019 50.82 50.88 49.45 50.38 4,626,415 -0.64(-1.25%)
Nov 13, 2019 51.91 51.97 50.61 51.02 5,258,895 -1.52(-2.89%)
Nov 12, 2019 52.14 52.83 51.76 52.54 4,203,525 +0.55(+1.06%)
Nov 11, 2019 51.29 52.21 50.97 51.99 4,376,856 -0.03(-0.06%)
Nov 08, 2019 53.01 53.10 51.58 52.02 5,762,100 -1.22(-2.29%)
Nov 07, 2019 54.56 54.67 53.08 53.24 3,866,802 -0.48(-0.89%)
Nov 06, 2019 53.94 53.96 52.77 53.72 5,817,770 -0.42(-0.78%)
Nov 05, 2019 55.02 55.18 53.88 54.14 4,536,987 -0.82(-1.49%)
Nov 04, 2019 54.59 55.06 53.83 54.96 5,233,155 +1.13(+2.10%)
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