Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

56.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 56.19 57.05 55.74 56.58 2,208,100 +1.11(+2.00%)
Sep 21, 2021 56.85 57.25 55.47 55.47 2,806,947 -1.15(-2.03%)
Sep 20, 2021 56.42 57.05 55.60 56.62 3,421,748 -1.30(-2.24%)
Sep 17, 2021 57.87 58.30 57.42 57.92 3,626,704 -0.36(-0.62%)
Sep 16, 2021 58.05 58.80 57.78 58.28 2,327,910 +0.02(+0.03%)
Sep 15, 2021 57.26 58.82 57.26 58.26 3,878,514 +0.73(+1.27%)
Sep 14, 2021 58.52 58.52 57.33 57.53 2,646,831 -0.98(-1.67%)
Sep 13, 2021 58.39 59.15 57.97 58.51 2,431,441 +0.54(+0.93%)
Sep 10, 2021 59.40 59.74 57.85 57.97 2,482,671 -0.77(-1.31%)
Sep 09, 2021 57.70 59.46 57.23 58.74 4,803,971 +0.66(+1.14%)
Sep 08, 2021 59.92 59.92 57.32 58.08 5,271,658 -2.32(-3.84%)
Sep 07, 2021 60.71 61.75 60.27 60.40 2,691,124 -1.01(-1.64%)
Sep 03, 2021 62.03 62.55 60.81 61.41 2,636,428 -0.23(-0.37%)
Sep 02, 2021 61.05 61.98 60.15 61.64 4,388,476 +0.60(+0.98%)
Sep 01, 2021 63.60 63.60 60.99 61.04 5,220,861 -2.16(-3.42%)
Aug 31, 2021 62.28 64.21 61.81 63.20 3,869,841 +1.13(+1.82%)
Aug 30, 2021 63.65 63.82 61.78 62.07 2,987,410 -1.17(-1.85%)
Aug 27, 2021 61.99 64.15 61.93 63.24 3,401,592 +0.67(+1.07%)
Aug 26, 2021 66.19 66.29 62.16 62.57 7,215,257 -2.93(-4.47%)
Aug 25, 2021 61.03 69.99 60.87 65.50 17,772,663 +4.74(+7.80%)
Aug 24, 2021 61.96 62.09 59.25 60.76 5,937,290 -1.52(-2.44%)
Aug 23, 2021 60.73 62.51 60.25 62.28 2,642,435 +2.24(+3.73%)
Aug 20, 2021 59.80 60.23 59.03 60.04 3,064,838 +0.47(+0.79%)
Aug 19, 2021 60.67 60.95 59.31 59.57 4,493,004 -1.44(-2.36%)
Aug 18, 2021 61.34 62.66 60.97 61.01 3,047,133 -0.13(-0.21%)
Aug 17, 2021 61.10 62.35 60.35 61.14 3,689,330 -0.71(-1.15%)
Aug 16, 2021 62.25 63.54 61.68 61.85 3,519,068 -1.30(-2.06%)
Aug 13, 2021 62.33 64.09 62.27 63.15 4,963,995 +0.77(+1.23%)
Aug 12, 2021 65.32 65.32 60.70 62.38 11,756,917 -4.33(-6.49%)
Aug 11, 2021 65.66 66.91 65.07 66.71 5,060,015 +1.21(+1.85%)
Aug 10, 2021 67.33 67.48 65.30 65.50 7,168,835 -2.11(-3.12%)
Aug 09, 2021 68.78 68.79 66.77 67.61 3,963,113 -1.15(-1.67%)
Aug 06, 2021 67.58 68.84 66.84 68.76 4,526,744 +1.72(+2.57%)
Aug 05, 2021 64.87 67.28 64.62 67.04 6,486,072 +2.10(+3.23%)
Aug 04, 2021 65.20 66.20 64.84 64.94 4,999,438 -1.20(-1.81%)
Aug 03, 2021 65.00 66.24 63.90 66.14 2,947,196 +1.45(+2.24%)
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