Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

58.32 USD -0.74 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.30 47.38 46.05 47.00 3,866,266 +0.15(+0.32%)
Jan 30, 2013 46.18 47.04 46.11 46.85 3,911,490 +0.74(+1.60%)
Jan 29, 2013 47.39 47.46 44.92 46.11 10,304,929 -2.53(-5.20%)
Jan 28, 2013 47.95 49.50 47.61 48.64 4,522,200 +0.56(+1.16%)
Jan 25, 2013 47.84 48.58 47.72 48.08 3,379,050 +0.29(+0.61%)
Jan 24, 2013 47.25 49.42 46.41 47.79 7,070,113 +0.72(+1.53%)
Jan 23, 2013 47.48 47.77 46.52 47.07 6,153,125 -0.29(-0.61%)
Jan 22, 2013 45.12 47.58 44.96 47.36 9,540,649 +2.55(+5.69%)
Jan 18, 2013 45.29 45.29 44.25 44.81 4,277,834 -0.41(-0.91%)
Jan 17, 2013 45.31 45.65 45.06 45.22 2,677,996 -0.09(-0.20%)
Jan 16, 2013 44.54 45.64 44.52 45.31 3,406,765 +0.47(+1.05%)
Jan 15, 2013 44.16 44.93 43.83 44.84 3,326,829 +0.14(+0.31%)
Jan 14, 2013 43.98 44.92 43.53 44.70 4,370,523 +0.72(+1.64%)
Jan 11, 2013 44.19 44.50 43.90 43.98 2,774,491 -0.18(-0.41%)
Jan 10, 2013 43.76 44.25 43.66 44.16 4,324,454 +0.36(+0.82%)
Jan 09, 2013 42.60 43.96 42.49 43.80 5,765,701 +1.82(+4.34%)
Jan 08, 2013 42.60 43.00 41.62 41.98 3,800,590 -0.92(-2.14%)
Jan 07, 2013 42.62 43.46 42.50 42.90 3,268,466 +0.02(+0.05%)
Jan 04, 2013 43.14 43.25 42.51 42.88 2,735,489 -0.14(-0.33%)
Jan 03, 2013 43.21 43.89 42.88 43.02 2,978,292 -0.42(-0.97%)
Jan 02, 2013 43.43 43.51 42.87 43.44 4,426,289 +0.95(+2.24%)
Dec 31, 2012 41.43 42.64 41.25 42.49 2,603,573 +1.03(+2.48%)
Dec 28, 2012 41.79 41.98 41.46 41.46 1,547,856 -0.61(-1.45%)
Dec 27, 2012 42.02 42.23 41.43 42.07 2,897,103 -0.02(-0.05%)
Dec 26, 2012 42.10 42.75 42.03 42.09 2,370,534 +0.28(+0.67%)
Dec 24, 2012 41.90 41.99 41.33 41.81 1,453,257 -0.28(-0.67%)
Dec 21, 2012 41.64 42.11 41.05 42.09 11,471,956 -0.07(-0.17%)
Dec 20, 2012 40.85 42.33 40.75 42.16 7,196,964 +0.96(+2.33%)
Dec 19, 2012 40.00 41.44 40.00 41.20 8,658,249 +1.60(+4.04%)
Dec 18, 2012 38.43 39.69 38.20 39.60 5,634,822 +1.56(+4.10%)
Dec 17, 2012 38.01 38.33 37.74 38.04 2,830,147 +0.26(+0.69%)
Dec 14, 2012 37.76 37.92 37.44 37.78 2,977,433 -0.05(-0.13%)
Dec 13, 2012 37.73 38.33 37.64 37.83 3,008,697 -0.03(-0.08%)
Dec 12, 2012 37.55 38.19 37.30 37.86 4,027,376 -0.30(-0.79%)
Dec 11, 2012 38.80 38.82 37.67 38.16 4,718,287 -0.29(-0.75%)
Dec 10, 2012 37.68 39.00 37.54 38.45 4,327,438 +0.85(+2.26%)
Dec 07, 2012 37.25 37.70 36.86 37.60 4,353,981 +0.50(+1.35%)
Dec 06, 2012 36.10 37.24 35.99 37.10 5,170,190 +1.07(+2.97%)
Dec 05, 2012 34.67 36.85 34.13 36.03 10,307,077 +2.44(+7.26%)
Dec 04, 2012 33.40 33.77 33.20 33.59 4,080,620 +0.16(+0.48%)
Nov 30, 2012 33.90 34.24 33.40 33.43 4,158,850 -0.49(-1.44%)
Nov 29, 2012 34.00 34.19 33.39 33.92 4,269,695 +0.02(+0.06%)
Nov 28, 2012 34.45 34.61 33.53 33.90 4,347,341 -0.79(-2.28%)
Nov 27, 2012 35.70 35.89 34.68 34.69 3,360,257 -1.12(-3.13%)
Nov 26, 2012 35.05 35.83 34.77 35.81 2,800,621 +0.72(+2.05%)
Nov 23, 2012 34.65 35.29 34.38 35.09 1,396,981 +0.71(+2.07%)
Nov 21, 2012 34.23 34.48 34.02 34.38 2,519,566 +0.29(+0.85%)
Nov 20, 2012 34.89 35.11 33.73 34.09 3,405,679 -0.91(-2.60%)
Nov 19, 2012 34.91 35.34 34.75 35.00 2,096,688 +0.42(+1.21%)
Nov 16, 2012 33.90 34.65 33.61 34.58 2,928,547 +0.73(+2.16%)
Nov 15, 2012 33.97 34.35 33.66 33.85 2,688,675 +0.00(+0.00%)
Nov 14, 2012 34.81 34.98 33.76 33.85 3,114,491 -0.83(-2.39%)
Nov 13, 2012 34.44 35.12 34.06 34.68 2,731,208 -0.06(-0.16%)
Nov 12, 2012 35.17 35.37 34.40 34.74 2,093,862 -0.38(-1.07%)
Nov 09, 2012 34.81 35.62 34.76 35.11 2,362,962 +0.27(+0.77%)
Nov 08, 2012 35.31 35.63 34.80 34.84 3,159,720 -0.46(-1.30%)
Nov 07, 2012 36.77 36.78 35.27 35.30 3,851,973 -1.74(-4.70%)
Nov 06, 2012 35.67 37.16 35.56 37.04 4,532,069 +1.48(+4.16%)
Nov 05, 2012 34.95 35.93 34.94 35.56 2,649,739 +0.36(+1.02%)
Nov 02, 2012 35.55 35.73 35.13 35.20 3,537,933 -0.21(-0.59%)
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