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, 2019 41.58 42.78 41.29 42.70 7,804,819 +1.10(+2.65%)
Jan 30, 2019 40.97 41.75 40.32 41.60 7,087,756 +1.21(+3.01%)
Jan 29, 2019 41.76 42.26 40.30 40.38 6,972,887 -1.38(-3.30%)
Jan 28, 2019 39.89 41.90 39.48 41.76 12,521,702 +0.80(+1.95%)
Jan 25, 2019 43.18 45.51 39.42 40.96 39,704,560 +2.87(+7.52%)
Jan 24, 2019 36.70 39.24 36.59 38.10 16,280,527 +2.39(+6.70%)
Jan 23, 2019 36.00 36.40 35.30 35.70 4,954,626 +0.06(+0.16%)
Jan 22, 2019 36.99 36.99 35.52 35.65 6,900,021 -1.56(-4.18%)
Jan 18, 2019 34.69 37.22 34.41 37.20 9,853,150 +2.59(+7.49%)
Jan 17, 2019 35.35 35.49 33.24 34.61 10,409,591 -1.29(-3.60%)
Jan 16, 2019 35.89 36.77 35.74 35.90 5,170,998 +0.14(+0.40%)
Jan 15, 2019 36.12 36.29 35.08 35.76 6,624,769 -0.36(-1.00%)
Jan 14, 2019 35.96 36.23 34.32 36.12 14,160,597 -1.87(-4.92%)
Jan 11, 2019 37.55 38.47 36.85 37.99 5,306,515 +0.21(+0.55%)
Jan 10, 2019 37.51 38.20 36.90 37.78 5,103,723 +0.02(+0.05%)
Jan 09, 2019 36.41 39.46 36.40 37.76 9,969,132 +1.59(+4.41%)
Jan 08, 2019 37.26 37.42 35.26 36.17 8,112,495 -0.35(-0.96%)
Jan 07, 2019 35.42 36.75 35.27 36.52 6,279,291 +1.25(+3.55%)
Jan 04, 2019 34.74 35.52 34.42 35.27 6,672,549 +1.43(+4.24%)
Jan 03, 2019 35.12 35.27 33.72 33.84 8,147,937 -2.48(-6.82%)
Jan 02, 2019 34.31 36.89 34.19 36.31 6,722,681 +1.22(+3.49%)
Dec 31, 2018 36.10 36.15 34.00 35.09 7,333,914 +0.22(+0.63%)
Dec 28, 2018 35.38 35.66 34.36 34.87 5,573,505 -0.14(-0.41%)
Dec 27, 2018 34.09 35.03 33.59 35.01 4,650,457 +0.44(+1.26%)
Dec 26, 2018 33.45 34.64 31.67 34.58 7,963,838 +1.75(+5.33%)
Dec 24, 2018 33.41 34.03 32.53 32.82 3,990,290 -0.79(-2.34%)
Dec 21, 2018 34.57 35.21 33.57 33.61 11,589,990 -0.74(-2.15%)
Dec 20, 2018 34.19 35.91 33.85 34.35 9,842,590 +0.10(+0.30%)
Dec 19, 2018 35.97 36.67 33.83 34.25 8,434,505 -2.00(-5.53%)
Dec 18, 2018 35.81 37.27 35.76 36.25 5,570,762 +0.44(+1.23%)
Dec 17, 2018 36.26 37.56 35.53 35.81 6,757,294 -0.50(-1.37%)
Dec 14, 2018 36.77 37.44 36.29 36.31 6,103,941 -1.10(-2.95%)
Dec 13, 2018 38.58 38.59 37.21 37.41 5,258,744 -0.95(-2.47%)
Dec 12, 2018 39.55 39.58 38.29 38.36 6,511,835 -0.59(-1.51%)
Dec 11, 2018 39.51 39.94 38.42 38.95 4,449,930 -0.06(-0.14%)
Dec 10, 2018 38.85 39.36 38.14 39.00 5,277,561 -0.35(-0.88%)
Dec 07, 2018 40.63 40.98 39.11 39.35 5,054,005 -1.47(-3.60%)
Dec 06, 2018 40.30 40.88 39.44 40.82 7,212,745 +0.52(+1.30%)
Dec 04, 2018 43.03 43.41 39.81 40.30 10,807,184 -3.12(-7.18%)
Dec 03, 2018 43.31 43.57 42.05 43.41 7,989,249 +0.92(+2.16%)
Nov 30, 2018 42.52 42.80 40.64 42.50 10,062,189 -0.12(-0.29%)
Nov 29, 2018 44.63 44.94 42.35 42.62 7,777,072 -2.46(-5.46%)
Nov 28, 2018 45.99 46.23 41.71 45.08 11,177,698 -0.50(-1.09%)
Nov 27, 2018 44.47 45.82 44.28 45.58 3,725,929 +0.71(+1.59%)
Nov 26, 2018 45.38 45.41 44.14 44.87 4,449,674 +0.54(+1.23%)
Nov 23, 2018 43.85 45.02 43.54 44.32 3,480,810 +0.41(+0.94%)
Nov 21, 2018 43.91 43.91 43.91 0 +1.14(+2.67%)
Nov 20, 2018 40.39 43.61 39.88 42.77 9,050,657 +0.53(+1.26%)
Nov 19, 2018 43.19 43.80 42.16 42.23 4,729,239 -1.40(-3.20%)
Nov 16, 2018 43.10 44.06 42.68 43.63 4,152,747 -0.12(-0.28%)
Nov 15, 2018 42.02 44.12 41.54 43.75 5,450,625 +1.57(+3.73%)
Nov 14, 2018 42.77 43.49 41.78 42.18 4,674,861 +0.34(+0.81%)
Nov 13, 2018 40.90 41.97 40.69 41.84 6,741,139 +1.15(+2.83%)
Nov 12, 2018 42.40 42.43 40.44 40.69 5,408,076 -2.13(-4.96%)
Nov 09, 2018 43.99 44.25 42.00 42.81 6,116,224 -1.71(-3.85%)
Nov 08, 2018 45.44 45.80 44.30 44.53 4,271,302 -0.91(-2.00%)
Nov 07, 2018 46.25 46.42 44.47 45.44 4,246,782 -0.35(-0.76%)
Nov 06, 2018 45.01 46.05 44.82 45.78 3,917,443 +0.51(+1.12%)
Nov 05, 2018 44.72 46.08 43.98 45.28 6,356,672 +0.58(+1.30%)
Nov 02, 2018 42.90 44.93 42.67 44.70 8,281,036 +0.62(+1.40%)
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.