Skip to main content

Western Digital (NQ: WDC )

68.77 +1.13 (+1.67%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 72.68 72.89 71.25 71.95 3,269,245 -1.18(-1.62%)
Feb 27, 2014 73.53 73.78 72.39 73.13 2,067,728 -0.71(-0.96%)
Feb 26, 2014 72.90 74.26 72.78 73.84 2,740,135 +1.23(+1.70%)
Feb 25, 2014 73.20 73.61 72.34 72.61 1,584,729 -0.67(-0.91%)
Feb 24, 2014 72.87 73.87 72.79 73.28 2,128,242 +0.49(+0.67%)
Feb 21, 2014 71.60 72.91 71.54 72.79 2,469,539 +1.46(+2.05%)
Feb 20, 2014 70.76 71.42 69.81 71.33 1,983,355 +0.65(+0.92%)
Feb 19, 2014 71.07 71.78 70.53 70.67 1,801,390 -0.74(-1.03%)
Feb 18, 2014 72.05 72.78 71.35 71.41 1,709,289 -0.31(-0.43%)
Feb 14, 2014 72.02 71.72 71.72 71.72 1,464,052 +0.03(+0.05%)
Feb 13, 2014 70.54 71.75 70.34 71.68 1,756,990 +0.50(+0.70%)
Feb 12, 2014 70.32 71.80 70.23 71.19 1,937,747 +0.99(+1.41%)
Feb 11, 2014 69.92 70.55 69.43 70.19 1,545,522 +0.15(+0.21%)
Feb 10, 2014 69.87 70.63 69.14 70.05 1,717,237 +0.01(+0.01%)
Feb 07, 2014 69.45 70.64 68.48 70.04 2,330,944 +1.10(+1.60%)
Feb 06, 2014 68.92 69.41 68.54 68.94 1,464,048 +0.50(+0.74%)
Feb 05, 2014 68.69 69.40 66.86 68.43 2,736,817 -0.63(-0.91%)
Feb 04, 2014 69.49 69.61 68.10 69.06 2,257,643 +0.00(+0.00%)
Feb 03, 2014 70.88 71.66 68.83 69.06 3,042,810 -2.21(-3.10%)
Jan 31, 2014 70.69 71.90 70.60 71.27 2,473,302 -0.64(-0.89%)
Jan 30, 2014 70.19 72.08 69.96 71.91 3,539,162 +2.27(+3.25%)
Jan 29, 2014 68.61 70.29 68.41 69.64 3,048,357 +0.69(+1.00%)
Jan 28, 2014 69.20 69.96 68.26 68.95 5,395,401 -1.01(-1.44%)
Jan 27, 2014 70.30 71.06 69.89 69.96 2,759,673 -0.34(-0.48%)
Jan 24, 2014 71.20 72.27 70.29 70.30 3,112,558 -1.70(-2.35%)
Jan 23, 2014 71.85 73.29 69.93 72.00 5,241,606 -0.85(-1.17%)
Jan 22, 2014 73.17 73.85 72.71 72.85 3,015,181 -0.65(-0.88%)
Jan 21, 2014 74.44 74.80 72.64 73.50 3,696,871 +0.03(+0.04%)
Jan 17, 2014 73.17 73.46 73.46 73.46 3,547,264 -0.11(-0.15%)
Jan 16, 2014 73.93 74.47 73.18 73.57 3,415,821 -0.02(-0.03%)
Jan 15, 2014 72.69 73.78 72.41 73.59 2,216,864 +0.90(+1.24%)
Jan 14, 2014 70.07 72.75 70.07 72.69 2,406,326 +2.71(+3.88%)
Jan 13, 2014 70.61 71.71 69.72 69.98 2,323,267 -0.70(-0.99%)
Jan 10, 2014 70.55 71.12 70.31 70.68 2,419,903 +0.45(+0.64%)
Jan 09, 2014 71.85 72.08 70.10 70.24 2,781,030 -1.23(-1.72%)
Jan 08, 2014 71.10 72.66 71.00 71.47 4,719,469 +0.63(+0.89%)
Jan 07, 2014 68.99 71.25 68.68 70.84 2,852,513 +2.28(+3.33%)
Jan 06, 2014 69.04 69.58 68.48 68.56 2,277,369 -0.32(-0.47%)
Jan 03, 2014 68.34 69.24 68.00 68.88 1,905,776 +0.50(+0.73%)
Jan 02, 2014 69.30 69.33 68.30 68.38 1,924,734 -1.01(-1.45%)
Dec 31, 2013 69.09 69.39 69.39 69.39 1,516,041 +0.26(+0.37%)
Dec 30, 2013 68.66 69.47 68.43 69.14 970,548 +0.64(+0.93%)
Dec 27, 2013 68.72 69.33 68.28 68.50 1,034,602 -0.22(-0.31%)
Dec 26, 2013 68.66 68.94 68.04 68.71 883,412 +0.43(+0.63%)
Dec 24, 2013 67.61 68.61 67.57 68.28 645,238 -0.06(-0.08%)
Dec 23, 2013 69.02 69.06 67.90 68.34 1,798,440 +0.21(+0.30%)
Dec 20, 2013 68.20 68.83 67.53 68.14 4,793,324 +0.48(+0.71%)
Dec 19, 2013 67.62 67.77 66.92 67.66 2,676,502 +0.00(+0.00%)
Dec 18, 2013 68.63 68.65 66.41 67.66 5,195,953 -1.07(-1.56%)
Dec 17, 2013 67.88 69.80 67.34 68.73 4,750,852 +1.43(+2.13%)
Dec 16, 2013 65.76 67.44 65.56 67.30 3,837,752 +2.15(+3.30%)
Dec 13, 2013 65.75 65.76 64.59 65.14 2,614,764 +0.16(+0.24%)
Dec 12, 2013 64.59 65.44 64.07 64.99 2,501,939 +0.83(+1.30%)
Dec 11, 2013 65.57 65.57 64.10 64.16 2,561,706 -1.22(-1.87%)
Dec 10, 2013 64.73 65.56 63.35 65.37 2,010,894 +0.44(+0.67%)
Dec 09, 2013 64.97 65.84 64.30 64.94 3,273,850 -0.09(-0.14%)
Dec 06, 2013 64.11 65.23 63.72 65.03 0 +1.76(+2.77%)
Dec 05, 2013 63.75 64.02 62.90 63.27 2,182,604 -0.65(-1.02%)
Dec 04, 2013 63.22 64.93 62.90 63.92 3,586,779 +1.68(+2.70%)
Dec 03, 2013 61.93 62.25 61.32 62.24 2,318,536 +0.07(+0.12%)
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.