Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

59.27 USD +2.32 (+4.08%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.91 63.51 61.70 63.47 3,851,400 +1.09(+1.75%)
Dec 30, 2019 62.00 62.48 60.59 62.38 3,250,144 +0.25(+0.40%)
Dec 27, 2019 63.10 63.60 61.89 62.13 3,179,000 -0.67(-1.07%)
Dec 26, 2019 62.12 63.19 62.02 62.80 2,323,298 +0.57(+0.92%)
Dec 24, 2019 62.74 62.78 61.83 62.23 1,932,900 -0.47(-0.75%)
Dec 23, 2019 61.03 63.07 60.90 62.70 5,355,904 +1.59(+2.60%)
Dec 20, 2019 59.62 61.27 59.16 61.11 9,724,500 +2.34(+3.98%)
Dec 19, 2019 58.90 59.40 57.54 58.77 5,717,685 +1.54(+2.69%)
Dec 18, 2019 57.17 57.71 56.81 57.23 3,849,945 -0.01(-0.02%)
Dec 17, 2019 56.79 57.59 56.33 57.24 4,810,762 +0.74(+1.31%)
Dec 16, 2019 56.32 58.34 56.05 56.50 9,249,061 +2.20(+4.05%)
Dec 13, 2019 54.06 55.40 53.75 54.30 6,786,000 +0.57(+1.06%)
Dec 12, 2019 51.24 53.93 51.22 53.73 7,302,804 +2.66(+5.21%)
Dec 11, 2019 49.70 51.49 49.50 51.07 4,645,929 +1.83(+3.72%)
Dec 10, 2019 48.51 49.97 48.19 49.24 5,188,459 +1.18(+2.46%)
Dec 09, 2019 48.72 49.08 47.60 48.06 4,332,330 -1.02(-2.08%)
Dec 06, 2019 48.18 49.66 48.01 49.08 4,025,700 +1.69(+3.57%)
Dec 05, 2019 47.80 48.18 47.24 47.39 3,780,199 -0.05(-0.11%)
Dec 04, 2019 48.19 48.68 47.37 47.44 4,780,046 -0.27(-0.57%)
Dec 03, 2019 47.50 47.78 46.65 47.71 4,365,509 -0.79(-1.63%)
Dec 02, 2019 50.34 50.74 48.45 48.50 5,157,700 -1.83(-3.64%)
Nov 29, 2019 50.39 50.72 49.99 50.33 1,867,300 -0.08(-0.16%)
Nov 27, 2019 49.17 50.49 49.08 50.41 3,829,500 +1.66(+3.41%)
Nov 26, 2019 49.73 49.81 48.47 48.75 3,847,007 -1.01(-2.03%)
Nov 25, 2019 48.68 49.93 48.58 49.76 3,829,119 +1.30(+2.68%)
Nov 22, 2019 48.22 48.87 47.96 48.46 2,941,200 +0.62(+1.30%)
Nov 21, 2019 48.38 48.99 47.62 47.84 4,258,946 -0.66(-1.36%)
Nov 20, 2019 47.50 48.92 47.48 48.50 11,083,014 +0.98(+2.06%)
Nov 19, 2019 49.70 49.70 47.26 47.52 8,323,170 -1.99(-4.02%)
Nov 18, 2019 50.25 50.40 48.93 49.51 5,729,081 -0.83(-1.65%)
Nov 15, 2019 50.99 51.43 50.15 50.34 5,377,300 -0.04(-0.08%)
Nov 14, 2019 50.82 50.88 49.45 50.38 4,626,415 -0.64(-1.25%)
Nov 13, 2019 51.91 51.97 50.61 51.02 5,258,895 -1.52(-2.89%)
Nov 12, 2019 52.14 52.83 51.76 52.54 4,203,525 +0.55(+1.06%)
Nov 11, 2019 51.29 52.21 50.97 51.99 4,376,856 -0.03(-0.06%)
Nov 08, 2019 53.01 53.10 51.58 52.02 5,762,100 -1.22(-2.29%)
Nov 07, 2019 54.56 54.67 53.08 53.24 3,866,802 -0.48(-0.89%)
Nov 06, 2019 53.94 53.96 52.77 53.72 5,817,770 -0.42(-0.78%)
Nov 05, 2019 55.02 55.18 53.88 54.14 4,536,987 -0.82(-1.49%)
Nov 04, 2019 54.59 55.06 53.83 54.96 5,233,155 +1.13(+2.10%)
Nov 01, 2019 51.81 54.38 51.51 53.83 9,613,400 +2.18(+4.22%)
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%)
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