Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.49 USD +0.91 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 92.66 93.00 91.99 92.30 1,044,107 -0.60(-0.65%)
Jun 27, 2014 91.78 93.09 91.55 92.90 1,509,874 +1.01(+1.10%)
Jun 26, 2014 91.97 92.10 91.15 91.89 804,574 -0.05(-0.05%)
Jun 25, 2014 90.55 92.29 90.28 91.94 1,366,899 +1.32(+1.46%)
Jun 24, 2014 91.45 92.21 90.50 90.62 1,526,528 -0.97(-1.06%)
Jun 23, 2014 91.15 91.68 90.17 91.59 891,112 +0.13(+0.14%)
Jun 20, 2014 91.66 92.23 90.44 91.46 2,608,613 +0.18(+0.20%)
Jun 19, 2014 92.60 93.20 90.78 91.28 1,764,896 -1.71(-1.84%)
Jun 18, 2014 91.96 93.14 91.55 92.99 1,002,384 +0.67(+0.73%)
Jun 17, 2014 91.19 92.61 90.89 92.32 1,142,663 +0.86(+0.94%)
Jun 16, 2014 91.88 92.35 91.34 91.46 1,337,058 -0.66(-0.72%)
Jun 13, 2014 91.69 93.41 91.44 92.12 2,333,491 +2.38(+2.65%)
Jun 12, 2014 90.32 90.91 89.32 89.74 1,239,149 -0.96(-1.06%)
Jun 11, 2014 90.58 91.02 90.10 90.70 874,099 -0.08(-0.09%)
Jun 10, 2014 91.07 91.64 89.96 90.78 1,851,922 -1.38(-1.50%)
Jun 06, 2014 91.89 92.31 91.07 92.16 1,659,130 +0.21(+0.23%)
Jun 05, 2014 89.81 92.11 88.92 91.95 4,328,820 +2.80(+3.14%)
Jun 04, 2014 87.78 89.47 87.55 89.15 1,747,382 +1.26(+1.43%)
Jun 03, 2014 87.25 88.07 86.95 87.89 1,005,065 +0.23(+0.26%)
Jun 02, 2014 87.79 88.23 87.31 87.66 1,358,377 -0.19(-0.22%)
May 30, 2014 87.28 87.95 86.50 87.85 2,695,661 +0.72(+0.83%)
May 29, 2014 86.81 87.73 86.70 87.13 1,080,958 -0.07(-0.08%)
May 28, 2014 87.40 88.00 87.02 87.20 1,430,834 -0.22(-0.25%)
May 27, 2014 85.06 87.47 84.88 87.42 1,797,249 +2.59(+3.05%)
May 23, 2014 83.98 84.83 84.83 84.83 1,069,000 +1.38(+1.65%)
May 22, 2014 83.65 83.98 83.16 83.46 1,309,722 -0.21(-0.25%)
May 21, 2014 84.02 85.34 83.47 83.66 1,589,818 -0.18(-0.21%)
May 20, 2014 85.49 85.55 83.28 83.84 1,964,533 -1.47(-1.72%)
May 19, 2014 85.76 85.83 84.56 85.31 2,211,550 -0.60(-0.70%)
May 16, 2014 85.08 86.15 84.44 85.91 1,712,846 +0.61(+0.72%)
May 15, 2014 85.06 85.94 84.44 85.30 2,062,939 -0.03(-0.04%)
May 14, 2014 83.72 86.36 83.52 85.33 2,900,810 +2.73(+3.31%)
May 13, 2014 82.52 82.99 81.84 82.60 1,780,680 +0.14(+0.17%)
May 12, 2014 82.68 83.00 81.87 82.46 2,206,473 +0.51(+0.62%)
May 09, 2014 83.40 83.59 80.78 81.95 3,010,833 -1.64(-1.96%)
May 08, 2014 83.90 85.02 82.96 83.59 2,333,615 +0.24(+0.29%)
May 07, 2014 83.99 84.94 82.39 83.35 2,500,049 -1.06(-1.26%)
May 06, 2014 83.59 84.99 83.33 84.41 1,988,622 +0.51(+0.61%)
May 05, 2014 83.16 84.45 82.89 83.90 1,970,058 +0.22(+0.26%)
May 02, 2014 82.48 84.06 81.53 83.68 2,902,780 +1.40(+1.70%)
May 01, 2014 85.53 85.91 81.22 82.28 5,060,661 -5.80(-6.58%)
Apr 30, 2014 86.48 89.88 85.94 88.08 2,263,613 +0.63(+0.72%)
Apr 29, 2014 88.30 88.49 87.02 87.45 2,213,859 -0.08(-0.09%)
Apr 28, 2014 88.32 89.12 86.05 87.53 1,970,001 -0.24(-0.27%)
Apr 25, 2014 89.20 89.45 87.59 87.77 1,502,130 -2.03(-2.26%)
Apr 24, 2014 91.15 91.40 89.06 89.80 1,716,016 -0.64(-0.71%)
Apr 23, 2014 91.73 91.99 90.03 90.44 1,496,182 -1.65(-1.79%)
Apr 22, 2014 92.07 92.75 91.71 92.09 1,355,575 -0.17(-0.18%)
Apr 21, 2014 91.76 92.32 90.69 92.26 1,350,558 +1.21(+1.33%)
Apr 17, 2014 89.85 91.05 91.05 91.05 1,666,400 +0.77(+0.85%)
Apr 16, 2014 90.00 90.66 88.97 90.28 1,369,706 +0.91(+1.02%)
Apr 15, 2014 90.16 90.51 88.01 89.37 1,820,265 -0.98(-1.08%)
Apr 14, 2014 88.79 90.58 88.52 90.35 1,940,969 +2.14(+2.43%)
Apr 11, 2014 87.59 88.95 87.20 88.21 2,250,805 +0.04(+0.05%)
Apr 10, 2014 91.47 91.91 88.17 88.17 2,255,016 -3.08(-3.38%)
Apr 09, 2014 90.95 91.50 89.07 91.25 1,982,349 +0.27(+0.30%)
Apr 08, 2014 89.72 91.27 89.54 90.98 2,070,694 +1.38(+1.54%)
Apr 07, 2014 90.39 91.75 88.86 89.60 2,455,173 -0.90(-0.99%)
Apr 04, 2014 94.32 95.00 90.01 90.50 2,527,739 -2.96(-3.17%)
Apr 03, 2014 93.64 94.56 93.05 93.46 1,611,508 -0.68(-0.72%)
Apr 02, 2014 93.73 94.55 92.50 94.14 1,745,170 +0.60(+0.64%)
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