Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

56.83 USD -0.22 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.12 59.23 57.63 58.54 4,315,700 +0.26(+0.45%)
Sep 27, 2018 58.72 59.20 58.08 58.28 2,937,711 -0.66(-1.12%)
Sep 26, 2018 59.08 59.44 57.94 58.94 4,999,683 -0.74(-1.24%)
Sep 25, 2018 59.92 60.43 58.97 59.68 4,476,432 -0.24(-0.40%)
Sep 24, 2018 60.27 60.62 59.52 59.92 5,897,939 -0.80(-1.32%)
Sep 21, 2018 60.16 61.09 59.11 60.72 9,921,200 +0.67(+1.12%)
Sep 20, 2018 59.28 60.67 59.14 60.05 6,481,617 +1.66(+2.84%)
Sep 19, 2018 58.54 58.94 57.98 58.39 3,552,694 +0.29(+0.50%)
Sep 18, 2018 57.46 59.11 57.26 58.10 4,935,414 +0.92(+1.61%)
Sep 17, 2018 56.84 58.11 56.70 57.18 3,501,439 +0.22(+0.39%)
Sep 14, 2018 57.35 57.95 56.17 56.96 3,028,800 -0.14(-0.25%)
Sep 13, 2018 57.04 57.72 56.15 57.10 5,127,599 +0.53(+0.94%)
Sep 12, 2018 53.85 57.67 53.61 56.57 7,210,808 +1.59(+2.89%)
Sep 11, 2018 55.68 55.88 54.12 54.98 7,373,196 -2.07(-3.63%)
Sep 10, 2018 58.00 58.06 56.91 57.05 3,628,043 -0.64(-1.11%)
Sep 07, 2018 57.50 58.35 56.61 57.69 4,787,400 -0.10(-0.17%)
Sep 06, 2018 59.85 59.85 57.53 57.79 5,973,030 -2.22(-3.70%)
Sep 05, 2018 60.12 60.86 59.30 60.01 5,694,999 -0.23(-0.38%)
Sep 04, 2018 61.75 61.75 58.92 60.24 8,857,982 -3.00(-4.74%)
Aug 31, 2018 63.24 63.24 63.24 0 -0.04(-0.06%)
Aug 30, 2018 63.33 63.50 62.89 63.28 3,228,759 -0.11(-0.17%)
Aug 29, 2018 64.78 64.86 63.36 63.39 3,612,950 -1.28(-1.98%)
Aug 28, 2018 64.76 64.93 64.17 64.67 2,132,945 +0.20(+0.31%)
Aug 27, 2018 64.05 65.22 64.00 64.47 3,163,882 +0.66(+1.03%)
Aug 24, 2018 63.72 64.25 63.47 63.81 2,617,000 +0.46(+0.73%)
Aug 23, 2018 63.84 64.45 63.18 63.35 3,149,400 -0.67(-1.05%)
Aug 22, 2018 64.83 64.86 63.94 64.02 2,781,391 -0.87(-1.34%)
Aug 21, 2018 64.45 65.24 64.36 64.89 3,078,186 +0.87(+1.36%)
Aug 20, 2018 64.85 64.85 63.31 64.02 3,498,943 -0.61(-0.94%)
Aug 17, 2018 64.71 64.94 63.65 64.63 3,401,800 -0.43(-0.66%)
Aug 16, 2018 64.40 65.49 64.36 65.06 4,229,602 +1.11(+1.74%)
Aug 15, 2018 63.26 64.19 61.54 63.95 10,172,697 -1.04(-1.60%)
Aug 14, 2018 64.71 65.79 64.36 64.99 3,257,922 +0.77(+1.20%)
Aug 13, 2018 64.97 65.38 64.04 64.22 3,585,148 -0.57(-0.88%)
Aug 10, 2018 65.51 65.97 64.68 64.79 4,658,700 -1.32(-2.00%)
Aug 09, 2018 66.80 67.00 65.30 66.11 5,906,933 -0.94(-1.40%)
Aug 08, 2018 67.70 67.75 67.02 67.05 3,150,565 -0.70(-1.03%)
Aug 07, 2018 68.54 69.55 67.72 67.75 4,064,678 -0.55(-0.81%)
Aug 06, 2018 67.63 68.46 67.62 68.30 3,582,411 +0.34(+0.50%)
Aug 03, 2018 68.74 68.85 67.33 67.96 4,693,200 -0.56(-0.82%)
Aug 02, 2018 69.00 69.16 68.41 68.52 4,731,593 -0.71(-1.03%)
Aug 01, 2018 70.20 70.43 69.19 69.23 4,698,691 -0.92(-1.31%)
Jul 31, 2018 71.04 71.71 70.12 70.15 4,954,318 +0.12(+0.17%)
Jul 30, 2018 71.05 71.90 69.53 70.03 6,458,812 -1.10(-1.55%)
Jul 27, 2018 74.49 75.00 69.96 71.13 11,225,800 -5.96(-7.73%)
Jul 26, 2018 75.53 77.54 75.38 77.09 5,350,871 +1.46(+1.93%)
Jul 25, 2018 75.17 76.14 75.05 75.63 3,019,141 +0.52(+0.69%)
Jul 24, 2018 76.98 74.97 75.11 3,268,334 -1.27(-1.66%)
Jul 23, 2018 76.53 74.81 76.38 3,813,900 -0.26(-0.34%)
Jul 20, 2018 77.60 77.67 76.50 76.64 3,340,160 -0.82(-1.06%)
Jul 19, 2018 78.84 77.19 77.46 2,607,394 -1.32(-1.68%)
Jul 18, 2018 79.00 79.26 78.52 78.78 2,499,977 -0.21(-0.27%)
Jul 17, 2018 77.84 79.11 77.66 78.99 1,642,792 +0.56(+0.71%)
Jul 16, 2018 79.68 79.68 78.23 78.43 2,174,683 -1.09(-1.37%)
Jul 13, 2018 78.81 80.06 78.78 79.52 1,691,284 +0.67(+0.85%)
Jul 12, 2018 78.79 78.93 78.33 78.85 2,047,686 +0.65(+0.84%)
Jul 11, 2018 79.25 79.34 77.89 78.19 3,199,967 -1.89(-2.35%)
Jul 10, 2018 79.88 80.12 79.13 80.08 2,784,167 +0.40(+0.50%)
Jul 09, 2018 78.40 79.70 78.12 79.68 2,711,832 +1.75(+2.25%)
Jul 06, 2018 77.30 78.03 76.49 77.93 2,237,081 +0.47(+0.61%)
Jul 05, 2018 77.22 77.72 76.56 77.46 2,586,882 +0.59(+0.77%)
Jul 03, 2018 76.87 76.87 76.87 0 -1.17(-1.50%)
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