Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.06 USD -0.46 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.15 47.22 45.21 46.08 9,241,146 -1.65(-3.46%)
Apr 29, 2020 46.00 48.83 45.29 47.73 8,781,426 +3.03(+6.78%)
Apr 28, 2020 44.32 45.04 43.31 44.70 6,037,510 +1.61(+3.74%)
Apr 27, 2020 41.29 43.25 41.21 43.09 4,862,480 +2.40(+5.90%)
Apr 24, 2020 39.67 40.91 39.04 40.69 4,207,900 +1.30(+3.30%)
Apr 23, 2020 40.06 40.63 39.01 39.39 5,165,226 -0.54(-1.35%)
Apr 22, 2020 39.21 40.35 38.90 39.93 4,627,962 +2.10(+5.55%)
Apr 21, 2020 38.56 38.99 37.69 37.83 6,167,665 -1.72(-4.35%)
Apr 20, 2020 41.58 41.58 39.49 39.55 7,778,410 -2.77(-6.55%)
Apr 17, 2020 43.14 43.16 41.66 42.32 5,856,700 +1.24(+3.02%)
Apr 16, 2020 42.79 43.00 40.40 41.08 6,050,539 -1.57(-3.68%)
Apr 15, 2020 43.15 43.59 41.80 42.65 5,062,983 -2.12(-4.74%)
Apr 14, 2020 44.76 45.90 44.20 44.77 5,780,064 +1.01(+2.31%)
Apr 13, 2020 44.27 44.81 42.81 43.76 5,687,056 -1.29(-2.86%)
Apr 09, 2020 46.71 48.16 43.58 45.05 6,497,500 -0.29(-0.64%)
Apr 08, 2020 43.76 45.92 43.51 45.34 4,964,704 +2.48(+5.79%)
Apr 07, 2020 45.55 47.18 42.66 42.86 7,254,019 -0.45(-1.04%)
Apr 06, 2020 40.64 43.68 40.64 43.31 6,462,831 +5.10(+13.35%)
Apr 03, 2020 38.61 39.38 37.50 38.21 3,423,000 -0.19(-0.49%)
Apr 02, 2020 38.56 40.69 37.43 38.40 5,424,298 -0.27(-0.70%)
Apr 01, 2020 39.70 41.28 37.91 38.67 6,614,729 -2.95(-7.09%)
Mar 31, 2020 43.10 44.13 41.07 41.62 6,805,598 -1.89(-4.34%)
Mar 30, 2020 42.75 44.58 41.82 43.51 5,753,127 +1.26(+2.98%)
Mar 27, 2020 42.36 43.68 40.56 42.25 6,539,300 -2.04(-4.61%)
Mar 26, 2020 43.49 46.19 42.70 44.29 8,748,704 +2.66(+6.39%)
Mar 25, 2020 40.80 45.41 38.94 41.63 9,423,406 +1.16(+2.87%)
Mar 24, 2020 37.59 41.35 36.61 40.47 10,361,166 +6.10(+17.75%)
Mar 23, 2020 32.09 35.00 30.20 34.37 10,494,673 +3.32(+10.69%)
Mar 20, 2020 32.35 34.83 31.00 31.05 9,268,900 -0.29(-0.93%)
Mar 19, 2020 29.20 32.53 27.40 31.34 6,839,789 +2.15(+7.37%)
Mar 18, 2020 31.05 32.00 27.94 29.19 8,853,860 -4.86(-14.27%)
Mar 17, 2020 34.23 37.00 31.00 34.05 10,270,860 +0.78(+2.34%)
Mar 16, 2020 35.34 37.77 33.13 33.27 8,868,942 -8.55(-20.44%)
Mar 13, 2020 42.81 43.13 38.38 41.82 8,374,900 +2.71(+6.93%)
Mar 12, 2020 40.64 43.05 36.81 39.11 9,628,924 -6.03(-13.36%)
Mar 11, 2020 47.82 47.96 44.19 45.14 7,664,303 -4.81(-9.63%)
Mar 10, 2020 49.97 50.50 46.43 49.95 7,444,394 +2.55(+5.38%)
Mar 09, 2020 49.56 50.65 47.32 47.40 6,738,113 -7.33(-13.39%)
Mar 06, 2020 55.05 57.08 53.37 54.73 6,009,200 -2.98(-5.16%)
Mar 05, 2020 56.88 59.56 56.78 57.71 4,485,087 -1.43(-2.42%)
Mar 04, 2020 58.34 59.28 56.75 59.14 5,139,974 +2.21(+3.88%)
Mar 03, 2020 59.60 60.96 56.34 56.93 5,417,984 -3.11(-5.18%)
Mar 02, 2020 57.35 60.07 56.38 60.04 7,551,675 +4.48(+8.06%)
Feb 28, 2020 51.99 55.71 51.78 55.56 7,883,300 +0.39(+0.71%)
Feb 27, 2020 57.10 58.39 54.94 55.17 6,392,230 -4.45(-7.46%)
Feb 26, 2020 59.87 61.73 59.33 59.62 4,825,264 +0.09(+0.15%)
Feb 25, 2020 63.63 64.11 59.10 59.53 5,873,898 -4.03(-6.34%)
Feb 24, 2020 63.60 64.94 63.14 63.56 5,040,333 -3.42(-5.11%)
Feb 21, 2020 68.48 68.77 66.15 66.98 4,101,400 -2.08(-3.01%)
Feb 20, 2020 69.60 69.70 67.43 69.06 2,374,047 -0.50(-0.72%)
Feb 19, 2020 68.98 70.28 68.80 69.56 2,669,445 +1.25(+1.83%)
Feb 18, 2020 67.72 68.43 67.01 68.31 2,651,795 -0.94(-1.36%)
Feb 14, 2020 70.14 70.27 68.34 69.25 3,204,400 -0.33(-0.47%)
Feb 13, 2020 69.16 71.09 69.04 69.58 3,669,781 -0.77(-1.09%)
Feb 12, 2020 69.70 71.30 69.70 70.35 3,977,251 +1.43(+2.07%)
Feb 11, 2020 69.14 69.80 68.24 68.92 3,871,019 +0.90(+1.32%)
Feb 10, 2020 66.40 68.02 66.26 68.02 3,083,919 +0.99(+1.48%)
Feb 07, 2020 68.05 68.24 66.89 67.03 4,041,400 -1.67(-2.43%)
Feb 06, 2020 68.78 69.13 67.64 68.70 3,727,028 +0.59(+0.87%)
Feb 05, 2020 69.44 70.48 67.41 68.11 4,868,885 -0.32(-0.47%)
Feb 04, 2020 69.00 69.88 68.35 68.43 4,739,645 +1.19(+1.77%)
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