Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

55.41 USD -1.14 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 78.79 80.74 76.33 79.44 11,691,978 +10.07(+14.52%)
Sep 29, 2015 68.98 69.96 67.92 69.37 3,507,671 +1.12(+1.64%)
Sep 28, 2015 69.74 70.05 67.87 68.25 2,723,257 -2.22(-3.15%)
Sep 25, 2015 72.00 72.04 70.21 70.47 2,474,159 -0.93(-1.30%)
Sep 24, 2015 70.84 71.81 69.40 71.40 3,099,325 -0.04(-0.06%)
Sep 23, 2015 72.00 72.47 70.41 71.44 2,790,661 -0.61(-0.85%)
Sep 22, 2015 75.44 75.44 71.43 72.05 4,133,100 -4.21(-5.52%)
Sep 21, 2015 76.20 77.44 75.54 76.26 2,234,286 +0.39(+0.51%)
Sep 18, 2015 79.87 79.95 75.80 75.87 6,578,615 -4.86(-6.02%)
Sep 17, 2015 80.77 82.41 80.22 80.73 1,869,020 -0.43(-0.53%)
Sep 16, 2015 80.98 81.55 80.42 81.16 2,089,751 +0.42(+0.52%)
Sep 15, 2015 80.96 81.04 80.06 80.74 2,275,102 +0.10(+0.12%)
Sep 14, 2015 81.10 81.12 79.98 80.64 1,796,982 +0.11(+0.14%)
Sep 11, 2015 80.49 81.85 79.72 80.53 2,128,731 -0.71(-0.87%)
Sep 10, 2015 81.16 82.04 79.57 81.24 2,262,131 -1.15(-1.40%)
Sep 09, 2015 83.86 84.78 82.21 82.39 1,932,393 -1.51(-1.80%)
Sep 08, 2015 81.73 83.97 81.56 83.90 2,321,539 +3.88(+4.85%)
Sep 04, 2015 80.23 80.02 80.02 80.02 1,671,900 -1.78(-2.18%)
Sep 03, 2015 80.00 83.15 79.23 81.80 2,032,392 +0.65(+0.80%)
Sep 02, 2015 82.22 82.22 79.52 81.15 2,520,529 +0.70(+0.87%)
Sep 01, 2015 79.74 82.44 79.67 80.45 3,070,234 -1.51(-1.84%)
Aug 31, 2015 81.21 82.22 80.27 81.96 1,911,267 +0.68(+0.84%)
Aug 28, 2015 80.75 82.48 80.52 81.28 1,758,316 -0.13(-0.16%)
Aug 27, 2015 79.66 81.92 79.49 81.41 2,615,401 +2.78(+3.54%)
Aug 26, 2015 77.09 77.09 74.44 78.63 3,900,264 +3.47(+4.62%)
Aug 25, 2015 78.96 79.13 75.00 75.16 2,839,554 -1.76(-2.29%)
Aug 24, 2015 77.83 80.77 74.63 76.92 3,932,365 -2.52(-3.17%)
Aug 21, 2015 78.87 81.79 78.87 79.44 3,745,885 -0.35(-0.44%)
Aug 20, 2015 80.53 81.07 79.30 79.79 1,982,718 -1.92(-2.35%)
Aug 19, 2015 82.02 83.18 81.64 81.71 2,469,260 -1.60(-1.92%)
Aug 18, 2015 82.77 83.81 81.67 83.31 1,695,064 -0.29(-0.35%)
Aug 17, 2015 82.02 83.86 81.42 83.60 1,618,998 +1.10(+1.33%)
Aug 14, 2015 81.58 82.63 81.41 82.50 1,230,351 +0.93(+1.14%)
Aug 13, 2015 82.61 83.23 81.55 81.57 1,854,823 -1.59(-1.91%)
Aug 12, 2015 82.44 83.43 80.58 83.16 2,922,899 -0.03(-0.04%)
Aug 11, 2015 84.10 84.86 82.31 83.19 2,503,568 -1.77(-2.08%)
Aug 10, 2015 84.34 85.10 83.46 84.96 1,630,795 +1.45(+1.74%)
Aug 07, 2015 84.49 84.81 83.32 83.51 1,743,539 -0.68(-0.81%)
Aug 06, 2015 85.11 85.52 83.27 84.19 2,005,402 -0.50(-0.59%)
Aug 05, 2015 84.20 85.67 83.86 84.69 2,439,284 +0.30(+0.36%)
Aug 04, 2015 84.96 86.08 83.74 84.39 2,758,167 -1.46(-1.70%)
Aug 03, 2015 86.20 86.80 85.01 85.85 2,397,108 -0.21(-0.24%)
Jul 31, 2015 86.40 86.42 85.14 86.06 3,930,955 -0.38(-0.44%)
Jul 30, 2015 85.44 88.46 85.02 86.44 7,635,138 +7.69(+9.77%)
Jul 29, 2015 77.18 79.20 77.01 78.75 4,275,623 +1.01(+1.30%)
Jul 28, 2015 76.82 78.25 76.07 77.74 3,055,769 +1.25(+1.63%)
Jul 27, 2015 76.77 77.14 76.00 76.49 1,956,389 -0.77(-1.00%)
Jul 24, 2015 78.32 78.38 76.83 77.26 1,686,157 -0.64(-0.82%)
Jul 23, 2015 77.08 78.89 76.52 77.90 3,644,558 -0.62(-0.79%)
Jul 22, 2015 78.69 78.76 77.11 78.52 2,399,743 -0.17(-0.22%)
Jul 21, 2015 77.75 79.33 77.75 78.69 1,695,692 +0.31(+0.40%)
Jul 20, 2015 78.87 78.97 77.65 78.38 1,640,832 -0.55(-0.70%)
Jul 17, 2015 78.34 79.17 77.93 78.93 2,242,726 +0.04(+0.05%)
Jul 16, 2015 78.96 79.60 78.25 78.89 2,698,974 +0.20(+0.25%)
Jul 15, 2015 79.04 79.39 77.80 78.69 3,341,257 +0.33(+0.42%)
Jul 14, 2015 77.95 78.73 77.34 78.36 3,203,009 +0.65(+0.84%)
Jul 13, 2015 76.40 77.99 75.92 77.71 3,047,139 +0.61(+0.79%)
Jul 10, 2015 78.43 78.68 76.55 77.10 1,960,616 -0.25(-0.32%)
Jul 09, 2015 79.73 79.74 77.34 77.35 2,106,557 -0.96(-1.23%)
Jul 08, 2015 79.31 79.73 78.19 78.31 2,329,725 -1.51(-1.89%)
Jul 07, 2015 79.84 80.13 77.26 79.82 3,355,378 +0.00(+0.01%)
Jul 06, 2015 79.82 80.00 78.35 79.82 3,386,899 -1.06(-1.30%)
Jul 02, 2015 80.00 80.87 80.87 80.87 3,300,700 +1.43(+1.80%)
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