Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

57.84 USD -1.15 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.31 58.00 51.55 51.65 22,283,016 -10.51(-16.91%)
Oct 30, 2019 62.93 63.09 61.33 62.16 4,769,144 -0.63(-1.00%)
Oct 29, 2019 62.85 63.13 62.23 62.79 2,826,723 +0.06(+0.10%)
Oct 28, 2019 62.15 62.85 61.56 62.73 3,102,007 +1.50(+2.45%)
Oct 25, 2019 59.53 61.32 59.28 61.23 3,394,700 +1.71(+2.87%)
Oct 24, 2019 58.83 60.23 58.24 59.52 3,773,830 +1.87(+3.24%)
Oct 23, 2019 58.13 58.13 56.88 57.65 3,493,912 -1.21(-2.06%)
Oct 22, 2019 58.71 59.90 58.71 58.86 3,129,139 +0.26(+0.44%)
Oct 21, 2019 58.59 59.06 58.28 58.60 2,220,691 +0.47(+0.81%)
Oct 18, 2019 59.08 59.21 57.26 58.13 3,324,300 -1.49(-2.50%)
Oct 17, 2019 60.09 60.09 58.71 59.62 3,113,064 +0.16(+0.27%)
Oct 16, 2019 60.94 61.09 59.34 59.46 2,729,690 -1.36(-2.24%)
Oct 15, 2019 59.31 60.94 59.26 60.82 3,616,446 +1.54(+2.60%)
Oct 14, 2019 59.61 60.23 58.80 59.28 3,758,227 +0.93(+1.59%)
Oct 11, 2019 58.54 59.28 58.01 58.35 2,621,700 +1.01(+1.76%)
Oct 10, 2019 56.40 57.82 56.13 57.34 2,381,932 +0.81(+1.43%)
Oct 09, 2019 56.27 56.97 55.93 56.53 2,254,202 +1.01(+1.82%)
Oct 08, 2019 57.10 57.30 55.40 55.52 4,423,711 -2.47(-4.26%)
Oct 07, 2019 58.29 58.75 57.93 57.99 2,512,204 -0.58(-0.99%)
Oct 04, 2019 58.15 58.74 57.97 58.57 2,460,300 +0.79(+1.37%)
Oct 03, 2019 56.57 57.82 55.48 57.78 4,240,361 +0.96(+1.69%)
Oct 02, 2019 57.81 57.94 56.15 56.82 5,603,816 -1.77(-3.02%)
Oct 01, 2019 60.06 61.11 58.37 58.59 3,186,018 -1.05(-1.76%)
Sep 30, 2019 60.44 60.44 58.83 59.64 3,821,833 -0.85(-1.41%)
Sep 27, 2019 61.44 62.50 60.18 60.49 5,759,400 -1.31(-2.12%)
Sep 26, 2019 61.37 62.50 60.88 61.80 4,487,951 +0.75(+1.23%)
Sep 25, 2019 59.69 62.05 59.46 61.05 6,302,341 +1.47(+2.47%)
Sep 24, 2019 61.20 61.42 59.37 59.58 3,953,952 -1.41(-2.31%)
Sep 23, 2019 61.08 61.73 60.64 60.99 3,167,469 +0.31(+0.51%)
Sep 20, 2019 63.39 63.39 60.59 60.68 8,863,400 -1.97(-3.14%)
Sep 19, 2019 63.69 63.88 62.07 62.65 4,122,930 -0.91(-1.43%)
Sep 18, 2019 63.94 63.99 62.11 63.56 3,241,764 -0.35(-0.55%)
Sep 17, 2019 62.94 64.02 62.65 63.91 2,836,628 +0.92(+1.46%)
Sep 16, 2019 63.71 63.72 62.56 62.99 4,591,678 -1.61(-2.49%)
Sep 13, 2019 64.32 65.31 64.31 64.60 2,937,100 -0.10(-0.15%)
Sep 12, 2019 64.52 65.16 64.04 64.70 3,441,855 +0.40(+0.62%)
Sep 11, 2019 62.91 64.88 62.70 64.30 5,003,338 +2.03(+3.26%)
Sep 10, 2019 62.37 62.87 61.72 62.27 3,663,809 -0.48(-0.76%)
Sep 09, 2019 62.12 63.17 62.01 62.75 3,571,408 +0.51(+0.82%)
Sep 06, 2019 62.10 62.84 61.68 62.24 4,453,400 +0.29(+0.47%)
Sep 05, 2019 60.51 62.21 60.24 61.95 5,840,104 +2.62(+4.42%)
Sep 04, 2019 58.86 61.33 58.86 59.33 6,301,216 +1.78(+3.09%)
Sep 03, 2019 56.63 57.84 56.11 57.55 4,518,425 +0.28(+0.49%)
Aug 30, 2019 55.59 57.41 55.59 57.27 4,791,300 +2.19(+3.98%)
Aug 29, 2019 54.40 55.74 54.34 55.08 3,202,969 +1.64(+3.07%)
Aug 28, 2019 52.65 53.63 51.84 53.44 3,316,055 +0.78(+1.48%)
Aug 27, 2019 55.14 55.30 52.60 52.66 3,497,993 -1.98(-3.62%)
Aug 26, 2019 55.49 55.76 54.34 54.64 2,164,259 +0.01(+0.02%)
Aug 23, 2019 56.12 56.94 54.47 54.63 3,709,700 -2.31(-4.06%)
Aug 22, 2019 56.62 57.29 56.12 56.94 2,454,009 +0.59(+1.05%)
Aug 21, 2019 56.91 57.53 56.20 56.35 2,355,649 +0.16(+0.28%)
Aug 20, 2019 57.12 57.28 55.66 56.19 3,561,723 -1.06(-1.85%)
Aug 19, 2019 56.64 57.67 56.22 57.25 5,095,834 +2.06(+3.73%)
Aug 16, 2019 54.68 55.83 54.68 55.19 3,619,100 +1.13(+2.09%)
Aug 15, 2019 54.55 54.69 53.45 54.06 2,880,226 -0.37(-0.68%)
Aug 14, 2019 54.22 54.79 53.27 54.43 4,261,707 -1.17(-2.10%)
Aug 13, 2019 54.27 56.72 53.82 55.60 4,619,968 +1.43(+2.64%)
Aug 12, 2019 53.81 54.32 52.78 54.17 4,144,052 -0.09(-0.17%)
Aug 09, 2019 54.82 54.94 53.53 54.26 3,691,200 -0.94(-1.70%)
Aug 08, 2019 53.42 55.27 52.96 55.20 4,792,284 +2.37(+4.49%)
Aug 07, 2019 52.60 54.50 51.43 52.83 8,197,314 -0.75(-1.40%)
Aug 06, 2019 53.62 54.50 52.51 53.58 6,115,063 +0.83(+1.57%)
Aug 05, 2019 52.55 53.08 51.75 52.75 5,850,955 -1.64(-3.02%)
Aug 02, 2019 54.14 55.34 52.74 54.39 6,124,100 -1.12(-2.02%)
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