Skip to main content

Western Digital (NQ: WDC )

43.76 +2.45 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 42.47 43.83 41.82 43.76 6,878,719 +2.45(+5.93%)
Jan 25, 2023 40.63 41.52 40.33 41.31 3,072,659 +0.21(+0.51%)
Jan 24, 2023 41.13 41.92 40.73 41.10 4,791,796 -0.69(-1.65%)
Jan 23, 2023 40.35 41.99 40.02 41.79 8,279,180 +3.33(+8.66%)
Jan 20, 2023 37.71 38.47 37.20 38.46 5,116,994 +0.91(+2.42%)
Jan 19, 2023 36.87 38.12 36.62 37.55 4,248,811 +0.08(+0.21%)
Jan 18, 2023 37.88 38.36 37.32 37.47 2,781,288 +0.15(+0.40%)
Jan 17, 2023 37.28 37.57 36.83 37.32 6,684,782 +0.10(+0.27%)
Jan 13, 2023 37.57 37.74 36.98 37.22 4,133,834 -0.74(-1.95%)
Jan 12, 2023 38.42 38.62 37.59 37.96 4,091,937 -0.46(-1.20%)
Jan 11, 2023 38.32 38.45 37.82 38.42 3,043,252 +0.25(+0.65%)
Jan 10, 2023 37.44 38.23 37.32 38.17 6,548,856 +0.58(+1.54%)
Jan 09, 2023 37.31 37.98 36.61 37.59 7,727,231 +0.41(+1.10%)
Jan 06, 2023 35.90 37.45 35.17 37.18 8,455,562 +1.95(+5.54%)
Jan 05, 2023 33.46 35.37 33.26 35.23 10,040,808 +2.18(+6.60%)
Jan 04, 2023 32.44 33.55 32.33 33.05 6,310,503 +1.64(+5.22%)
Jan 03, 2023 31.93 32.29 30.96 31.41 3,475,584 -0.14(-0.44%)
Dec 30, 2022 31.11 31.57 30.86 31.55 2,631,981 -0.02(-0.06%)
Dec 29, 2022 30.56 31.63 30.43 31.57 4,329,328 +1.36(+4.50%)
Dec 28, 2022 31.12 31.35 30.17 30.21 3,000,026 -0.96(-3.08%)
Dec 27, 2022 30.41 31.28 29.79 31.17 3,411,441 +0.58(+1.90%)
Dec 23, 2022 30.63 30.79 30.23 30.59 2,558,192 -0.05(-0.16%)
Dec 22, 2022 30.58 30.69 29.73 30.64 5,442,277 -0.74(-2.36%)
Dec 21, 2022 32.58 32.59 31.33 31.38 4,727,919 -0.70(-2.18%)
Dec 20, 2022 31.94 32.67 31.70 32.08 5,576,533 +0.52(+1.65%)
Dec 19, 2022 32.01 32.14 31.03 31.56 4,661,630 -0.38(-1.19%)
Dec 16, 2022 31.95 32.65 31.76 31.94 9,666,822 -0.27(-0.84%)
Dec 15, 2022 33.76 33.83 32.12 32.21 10,831,984 -3.62(-10.10%)
Dec 14, 2022 36.16 36.77 35.58 35.83 3,861,097 -0.47(-1.29%)
Dec 13, 2022 37.65 38.05 35.88 36.30 5,905,579 +0.09(+0.25%)
Dec 12, 2022 35.53 36.28 35.34 36.21 4,055,880 +0.50(+1.40%)
Dec 09, 2022 35.21 36.37 34.95 35.71 5,379,487 +0.48(+1.36%)
Dec 08, 2022 34.48 35.38 34.35 35.23 9,037,604 +1.09(+3.19%)
Dec 07, 2022 33.54 34.19 33.02 34.14 3,882,108 +0.25(+0.74%)
Dec 06, 2022 34.71 34.82 33.55 33.89 5,624,252 -0.90(-2.59%)
Dec 05, 2022 35.31 35.68 34.58 34.79 3,046,145 -0.66(-1.86%)
Dec 02, 2022 35.10 35.60 34.73 35.45 4,372,247 -0.39(-1.09%)
Dec 01, 2022 36.61 37.45 35.70 35.84 6,128,471 -0.91(-2.48%)
Nov 30, 2022 35.42 36.87 34.45 36.75 6,608,841 +0.72(+2.00%)
Nov 29, 2022 36.45 36.54 35.71 36.03 1,990,005 -0.08(-0.22%)
Nov 28, 2022 36.76 36.86 35.90 36.11 2,700,618 -1.23(-3.29%)
Nov 25, 2022 36.63 37.47 36.56 37.34 1,221,390 +0.34(+0.92%)
Nov 23, 2022 36.03 37.11 36.02 37.00 3,251,693 +0.77(+2.13%)
Nov 22, 2022 35.99 36.69 35.86 36.23 2,803,445 +0.28(+0.78%)
Nov 21, 2022 36.33 36.37 35.48 35.95 3,390,419 -0.91(-2.47%)
Nov 18, 2022 37.14 37.46 36.21 36.86 2,239,446 +0.33(+0.90%)
Nov 17, 2022 35.53 36.56 35.21 36.53 4,427,708 +0.11(+0.30%)
Nov 16, 2022 38.71 38.72 36.09 36.42 6,852,701 -3.04(-7.70%)
Nov 15, 2022 40.56 40.97 39.21 39.46 3,533,511 -0.14(-0.35%)
Nov 14, 2022 39.39 40.33 38.95 39.60 3,651,922 -0.15(-0.38%)
Nov 11, 2022 38.00 39.99 37.86 39.75 3,921,584 +2.00(+5.30%)
Nov 10, 2022 36.05 37.80 35.66 37.75 4,484,430 +3.40(+9.90%)
Nov 09, 2022 35.73 35.89 34.27 34.35 5,229,437 -2.17(-5.94%)
Nov 08, 2022 36.89 37.06 35.85 36.52 2,588,919 -0.10(-0.27%)
Nov 07, 2022 35.77 36.66 35.18 36.62 3,875,757 +1.18(+3.33%)
Nov 04, 2022 34.73 35.55 34.48 35.44 3,496,736 +1.73(+5.13%)
Nov 03, 2022 34.07 34.26 33.03 33.71 3,210,603 -0.87(-2.52%)
Nov 02, 2022 35.54 36.01 34.54 34.58 4,148,603 -1.12(-3.12%)
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.