Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.05 USD +0.25 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.31 64.26 63.04 63.32 3,177,117 -0.47(-0.74%)
May 30, 2013 63.96 64.06 63.42 63.79 2,107,057 +0.06(+0.09%)
May 29, 2013 62.33 64.13 62.33 63.73 1,798,684 +0.87(+1.38%)
May 28, 2013 62.89 63.72 62.59 62.86 1,810,235 +0.56(+0.90%)
May 24, 2013 61.83 62.59 61.04 62.30 0 +0.04(+0.06%)
May 23, 2013 59.85 62.62 59.85 62.26 3,206,957 +1.86(+3.08%)
May 22, 2013 60.69 62.15 60.07 60.40 0 -0.32(-0.53%)
May 21, 2013 59.89 60.94 59.62 60.72 0 +1.27(+2.14%)
May 20, 2013 60.18 60.59 59.33 59.45 0 -1.01(-1.67%)
May 17, 2013 59.43 60.48 59.13 60.46 0 +1.41(+2.39%)
May 16, 2013 59.61 60.40 59.02 59.05 2,765,842 -0.52(-0.87%)
May 15, 2013 59.30 59.79 58.78 59.57 0 +1.66(+2.87%)
May 13, 2013 58.31 58.58 57.53 57.91 0 -0.56(-0.96%)
May 10, 2013 57.88 58.48 57.44 58.47 0 +0.79(+1.37%)
May 09, 2013 58.00 58.48 56.74 57.68 4,453,685 -1.33(-2.25%)
May 08, 2013 58.55 59.55 58.55 59.01 3,767,641 +0.18(+0.31%)
May 07, 2013 57.78 59.28 57.78 58.83 0 +0.70(+1.20%)
May 06, 2013 57.36 58.65 57.17 58.13 0 +0.98(+1.71%)
May 03, 2013 57.30 57.65 56.66 57.15 0 +0.49(+0.86%)
May 02, 2013 55.65 56.79 55.03 56.66 0 +1.86(+3.39%)
May 01, 2013 55.20 55.52 54.50 54.80 0 -0.48(-0.87%)
Apr 30, 2013 54.18 55.29 54.08 55.28 0 +1.16(+2.14%)
Apr 29, 2013 53.18 54.97 52.65 54.12 3,477,695 +0.83(+1.56%)
Apr 26, 2013 52.18 54.10 52.60 53.29 3,638,387 +0.69(+1.31%)
Apr 25, 2013 55.07 57.96 52.01 52.60 7,535,127 -0.30(-0.57%)
Apr 24, 2013 53.59 54.53 52.39 52.90 3,672,938 -0.34(-0.64%)
Apr 23, 2013 50.95 53.34 50.76 53.24 3,477,845 +2.73(+5.40%)
Apr 22, 2013 50.00 50.79 49.33 50.51 1,616,205 +0.58(+1.16%)
Apr 19, 2013 49.04 50.13 48.78 49.93 3,180,880 +0.68(+1.38%)
Apr 18, 2013 50.98 51.07 48.88 49.25 3,543,645 -1.32(-2.61%)
Apr 17, 2013 51.69 52.21 50.18 50.57 2,253,885 -1.46(-2.81%)
Apr 16, 2013 51.68 52.63 51.42 52.03 2,287,821 +0.87(+1.70%)
Apr 15, 2013 52.22 53.67 51.08 51.16 2,554,257 -1.16(-2.22%)
Apr 12, 2013 52.41 52.94 51.91 52.32 1,712,566 -0.07(-0.13%)
Apr 11, 2013 52.37 52.60 51.46 52.39 6,565,742 -0.82(-1.54%)
Apr 10, 2013 51.75 53.75 51.68 53.21 3,715,062 +1.64(+3.18%)
Apr 09, 2013 50.32 51.89 50.32 51.57 2,205,650 +1.34(+2.67%)
Apr 08, 2013 49.75 50.32 49.60 50.23 1,667,041 +0.43(+0.86%)
Apr 05, 2013 50.07 50.07 48.97 49.80 2,368,793 -0.98(-1.93%)
Apr 04, 2013 50.60 50.96 49.89 50.78 1,654,023 +0.18(+0.36%)
Apr 03, 2013 50.25 51.44 50.18 50.60 2,920,204 +0.53(+1.06%)
Apr 02, 2013 50.55 50.65 49.04 50.07 2,438,913 -0.33(-0.65%)
Apr 01, 2013 50.41 50.90 50.10 50.40 2,167,820 +0.11(+0.22%)
Mar 28, 2013 49.99 50.36 49.44 50.29 2,586,249 +0.15(+0.30%)
Mar 27, 2013 48.72 50.26 48.57 50.14 3,257,413 +1.46(+3.00%)
Mar 26, 2013 47.84 49.97 47.58 48.68 3,987,134 +1.15(+2.42%)
Mar 25, 2013 48.20 48.25 46.95 47.53 1,953,354 -0.40(-0.83%)
Mar 22, 2013 48.39 48.42 47.32 47.93 2,010,658 -0.17(-0.35%)
Mar 21, 2013 49.00 49.05 47.44 48.10 2,671,582 -1.23(-2.49%)
Mar 20, 2013 49.48 49.60 48.89 49.33 2,173,732 +0.47(+0.96%)
Mar 19, 2013 49.63 49.88 48.37 48.86 2,432,516 -0.74(-1.49%)
Mar 18, 2013 49.62 50.22 49.05 49.60 1,607,514 -0.56(-1.12%)
Mar 15, 2013 50.50 51.00 49.81 50.16 2,743,186 -0.56(-1.09%)
Mar 14, 2013 50.43 50.83 50.19 50.72 1,936,024 +0.33(+0.64%)
Mar 13, 2013 50.00 50.85 49.54 50.39 3,449,053 +0.40(+0.80%)
Mar 12, 2013 48.15 50.00 47.59 49.99 3,902,940 +1.98(+4.12%)
Mar 11, 2013 47.41 48.08 47.17 48.01 1,781,134 +0.35(+0.73%)
Mar 08, 2013 47.57 47.82 47.02 47.66 3,137,990 +0.39(+0.83%)
Mar 07, 2013 48.75 48.80 46.75 47.27 4,092,863 -1.56(-3.19%)
Mar 06, 2013 48.63 49.58 48.59 48.83 3,130,494 +0.46(+0.95%)
Mar 05, 2013 48.15 48.59 47.63 48.37 2,461,062 +0.56(+1.17%)
Mar 04, 2013 48.18 48.23 47.24 47.81 2,354,120 -0.37(-0.77%)
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