Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.94 USD +0.45 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 89.73 92.47 89.07 91.82 2,582,237 +2.41(+2.70%)
Mar 28, 2014 89.85 90.93 88.97 89.41 1,557,703 -0.29(-0.32%)
Mar 27, 2014 89.02 90.33 88.78 89.70 2,037,285 +0.37(+0.41%)
Mar 26, 2014 90.26 91.10 89.29 89.33 2,184,196 -0.52(-0.58%)
Mar 25, 2014 87.98 90.33 87.74 89.85 2,040,751 +1.87(+2.13%)
Mar 24, 2014 88.13 88.89 86.70 87.98 2,320,881 -0.64(-0.72%)
Mar 21, 2014 88.94 89.20 87.67 88.62 3,212,406 +0.63(+0.72%)
Mar 20, 2014 85.66 88.15 85.19 87.99 1,976,101 +2.12(+2.47%)
Mar 19, 2014 86.24 86.30 84.96 85.87 1,621,372 -0.45(-0.52%)
Mar 18, 2014 85.09 86.45 84.51 86.32 1,338,154 +1.18(+1.39%)
Mar 17, 2014 85.35 85.99 84.30 85.14 2,868,844 +0.12(+0.15%)
Mar 14, 2014 83.81 85.12 83.78 85.01 1,685,641 +0.81(+0.96%)
Mar 13, 2014 84.45 85.00 83.42 84.21 2,032,675 +0.05(+0.06%)
Mar 12, 2014 82.62 84.36 82.42 84.16 1,309,810 +0.95(+1.14%)
Mar 11, 2014 85.27 85.72 82.90 83.21 1,922,572 -1.90(-2.23%)
Mar 10, 2014 84.48 86.64 84.09 85.11 2,213,427 +0.86(+1.02%)
Mar 07, 2014 87.32 87.32 83.90 84.25 2,080,542 -2.47(-2.85%)
Mar 06, 2014 88.42 88.84 86.17 86.72 1,902,490 -1.61(-1.82%)
Mar 05, 2014 88.64 88.96 88.06 88.33 1,122,054 -0.43(-0.48%)
Mar 04, 2014 88.64 89.62 88.31 88.76 1,619,503 +0.86(+0.98%)
Mar 03, 2014 86.26 88.43 85.47 87.90 1,687,475 +0.91(+1.05%)
Feb 28, 2014 87.88 88.13 86.15 86.99 2,703,954 -1.43(-1.62%)
Feb 27, 2014 88.90 89.20 87.53 88.42 1,710,194 -0.86(-0.96%)
Feb 26, 2014 88.14 89.79 88.00 89.28 2,266,333 +1.49(+1.70%)
Feb 25, 2014 88.50 89.00 87.46 87.79 1,310,711 -0.81(-0.91%)
Feb 24, 2014 88.11 89.31 88.01 88.60 1,760,244 +0.59(+0.67%)
Feb 21, 2014 86.57 88.15 86.50 88.01 2,042,527 +1.77(+2.05%)
Feb 20, 2014 85.55 86.35 84.41 86.24 1,640,410 +0.79(+0.92%)
Feb 19, 2014 85.93 86.79 85.28 85.45 1,489,909 -0.89(-1.03%)
Feb 18, 2014 87.11 87.99 86.26 86.34 1,413,733 -0.37(-0.43%)
Feb 14, 2014 87.08 86.71 86.71 86.71 1,210,900 +0.04(+0.05%)
Feb 13, 2014 85.29 86.75 85.04 86.67 1,453,186 +0.60(+0.70%)
Feb 12, 2014 85.02 86.81 84.91 86.07 1,602,688 +1.20(+1.41%)
Feb 11, 2014 84.54 85.30 83.95 84.87 1,278,283 +0.18(+0.21%)
Feb 10, 2014 84.48 85.39 83.59 84.69 1,420,307 +0.01(+0.01%)
Feb 07, 2014 83.97 85.41 82.80 84.68 1,927,896 +1.33(+1.60%)
Feb 06, 2014 83.33 83.92 82.87 83.35 1,210,897 +0.61(+0.74%)
Feb 05, 2014 83.05 83.91 80.84 82.74 2,263,589 -0.76(-0.91%)
Feb 04, 2014 84.02 84.16 82.34 83.50 1,867,270 +0.00(+0.00%)
Feb 03, 2014 85.70 86.64 83.22 83.50 2,516,672 -2.67(-3.10%)
Jan 31, 2014 85.47 86.93 85.36 86.17 2,045,639 -0.77(-0.89%)
Jan 30, 2014 84.87 87.15 84.58 86.94 2,927,199 +2.74(+3.25%)
Jan 29, 2014 82.95 84.98 82.71 84.20 2,521,260 +0.83(+1.00%)
Jan 28, 2014 83.67 84.59 82.53 83.37 4,462,472 -1.22(-1.44%)
Jan 27, 2014 85.00 85.92 84.50 84.59 2,282,493 -0.41(-0.48%)
Jan 24, 2014 86.08 87.38 84.99 85.00 2,574,360 -2.05(-2.35%)
Jan 23, 2014 86.87 88.61 84.55 87.05 4,335,270 -1.03(-1.17%)
Jan 22, 2014 88.47 89.29 87.91 88.08 2,493,821 -0.78(-0.88%)
Jan 21, 2014 90.00 90.44 87.83 88.86 3,057,638 +0.04(+0.05%)
Jan 17, 2014 88.47 88.82 88.82 88.82 2,933,900 -0.13(-0.15%)
Jan 16, 2014 89.39 90.04 88.48 88.95 2,825,185 -0.03(-0.03%)
Jan 15, 2014 87.89 89.20 87.55 88.98 1,833,542 +1.09(+1.24%)
Jan 14, 2014 84.72 87.96 84.72 87.89 1,990,244 +3.28(+3.88%)
Jan 13, 2014 85.37 86.70 84.29 84.61 1,921,547 -0.85(-0.99%)
Jan 10, 2014 85.30 85.99 85.01 85.46 2,001,473 +0.54(+0.64%)
Jan 09, 2014 86.87 87.15 84.75 84.92 2,300,157 -1.49(-1.72%)
Jan 08, 2014 85.97 87.85 85.85 86.41 3,903,417 +0.76(+0.89%)
Jan 07, 2014 83.41 86.15 83.04 85.65 2,359,280 +2.76(+3.33%)
Jan 06, 2014 83.47 84.13 82.80 82.89 1,883,585 -0.39(-0.47%)
Jan 03, 2014 82.63 83.72 82.22 83.28 1,576,245 +0.60(+0.73%)
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