Skip to main content

Western Digital (NQ: WDC )

68.24 +0.60 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.27 68.60 64.33 64.65 14,237,287 -1.44(-2.18%)
Jan 30, 2020 64.54 66.10 63.68 66.09 8,787,222 +0.20(+0.30%)
Jan 29, 2020 67.30 67.73 65.76 65.90 3,153,857 -1.63(-2.41%)
Jan 28, 2020 66.61 67.94 65.56 67.53 3,474,091 +1.79(+2.72%)
Jan 27, 2020 65.41 66.63 64.48 65.74 4,634,265 -2.88(-4.20%)
Jan 24, 2020 70.78 70.83 68.00 68.62 4,502,720 -1.39(-1.99%)
Jan 23, 2020 69.45 71.07 67.75 70.01 7,032,059 +2.26(+3.34%)
Jan 22, 2020 68.15 68.91 67.40 67.75 3,062,824 -0.11(-0.16%)
Jan 21, 2020 66.70 68.10 66.60 67.86 5,110,271 +0.48(+0.72%)
Jan 17, 2020 68.86 68.90 66.98 67.38 4,272,341 -0.40(-0.60%)
Jan 16, 2020 67.16 68.01 66.79 67.78 5,298,064 +1.97(+3.00%)
Jan 15, 2020 67.51 67.69 65.19 65.81 5,917,637 -2.51(-3.67%)
Jan 14, 2020 68.31 69.59 68.01 68.32 4,538,031 +0.08(+0.12%)
Jan 13, 2020 67.67 68.78 67.35 68.24 4,215,487 +1.17(+1.75%)
Jan 10, 2020 68.00 68.13 66.79 67.06 4,543,446 -0.67(-0.99%)
Jan 09, 2020 68.49 68.77 66.42 67.73 5,258,711 -0.02(-0.03%)
Jan 08, 2020 66.34 68.11 65.77 67.75 6,686,536 +0.97(+1.45%)
Jan 07, 2020 64.37 67.10 63.70 66.79 11,236,583 +4.23(+6.77%)
Jan 06, 2020 62.15 63.72 61.94 62.55 4,136,876 -1.22(-1.92%)
Jan 03, 2020 63.06 64.46 62.73 63.77 4,010,151 -1.00(-1.54%)
Jan 02, 2020 63.37 65.13 63.37 64.77 6,756,827 +2.62(+4.21%)
Dec 31, 2019 60.63 62.19 60.42 62.16 3,932,832 +1.07(+1.75%)
Dec 30, 2019 60.72 61.19 59.34 61.09 3,318,863 +0.24(+0.40%)
Dec 27, 2019 61.79 62.28 60.61 60.84 3,246,215 -0.66(-1.07%)
Dec 26, 2019 60.83 61.88 60.74 61.50 2,372,421 +0.56(+0.92%)
Dec 24, 2019 61.44 61.48 60.55 60.94 1,973,768 -0.46(-0.75%)
Dec 23, 2019 59.77 61.76 59.64 61.40 5,469,147 +1.56(+2.60%)
Dec 20, 2019 58.39 60.00 57.94 59.84 9,930,111 +2.29(+3.98%)
Dec 19, 2019 57.68 58.17 56.35 57.55 5,838,577 +1.51(+2.69%)
Dec 18, 2019 55.99 56.52 55.63 56.05 3,931,346 -0.01(-0.02%)
Dec 17, 2019 55.61 56.40 55.16 56.05 4,912,479 +0.72(+1.31%)
Dec 16, 2019 55.15 57.13 54.89 55.33 9,444,620 +2.15(+4.05%)
Dec 13, 2019 52.94 54.25 52.64 53.18 6,929,480 +0.56(+1.06%)
Dec 12, 2019 50.18 52.81 50.16 52.62 7,457,211 +2.60(+5.21%)
Dec 11, 2019 48.67 50.42 48.48 50.01 4,744,160 +1.79(+3.72%)
Dec 10, 2019 47.51 48.94 47.19 48.22 5,298,162 +1.16(+2.46%)
Dec 09, 2019 47.71 48.06 46.61 47.06 4,423,931 -1.00(-2.08%)
Dec 06, 2019 47.18 48.63 47.01 48.06 4,110,817 +1.66(+3.57%)
Dec 05, 2019 46.81 47.18 46.26 46.41 3,860,126 -0.05(-0.11%)
Dec 04, 2019 47.19 47.67 46.39 46.46 4,881,113 -0.26(-0.57%)
Dec 03, 2019 46.52 46.79 45.68 46.72 4,457,811 -0.77(-1.63%)
Dec 02, 2019 49.30 49.69 47.45 47.50 5,266,752 -1.79(-3.64%)
Nov 29, 2019 49.35 49.66 48.95 49.29 1,906,781 -0.08(-0.16%)
Nov 27, 2019 48.15 49.44 48.06 49.37 3,910,469 +1.63(+3.41%)
Nov 26, 2019 48.70 48.78 47.47 47.74 3,928,346 -0.99(-2.03%)
Nov 25, 2019 47.67 48.90 47.57 48.73 3,910,080 +1.27(+2.68%)
Nov 22, 2019 47.22 47.86 46.97 47.46 3,003,387 +0.61(+1.30%)
Nov 21, 2019 47.38 47.98 46.63 46.85 4,348,995 -0.65(-1.36%)
Nov 20, 2019 46.52 47.91 46.50 47.50 11,317,349 +0.96(+2.06%)
Nov 19, 2019 48.67 48.67 46.28 46.54 8,499,152 -1.95(-4.02%)
Nov 18, 2019 49.21 49.36 47.92 48.48 5,850,214 -0.81(-1.65%)
Nov 15, 2019 49.93 50.37 49.11 49.30 5,490,995 -0.04(-0.08%)
Nov 14, 2019 49.77 49.83 48.43 49.34 4,724,234 -0.63(-1.25%)
Nov 13, 2019 50.84 50.89 49.56 49.96 5,370,087 -1.49(-2.89%)
Nov 12, 2019 51.06 51.74 50.69 51.45 4,292,402 +0.54(+1.06%)
Nov 11, 2019 50.23 51.13 49.91 50.91 4,469,398 -0.03(-0.06%)
Nov 08, 2019 51.91 52.00 50.51 50.94 5,883,931 -1.19(-2.29%)
Nov 07, 2019 53.43 53.54 51.98 52.14 3,948,560 -0.47(-0.89%)
Nov 06, 2019 52.82 52.84 51.68 52.61 5,940,778 -0.41(-0.78%)
Nov 05, 2019 53.88 54.04 52.76 53.02 4,632,915 -0.80(-1.49%)
Nov 04, 2019 53.46 53.92 52.72 53.82 5,343,803 +1.11(+2.10%)
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.