Skip to main content

Western Digital (NQ: WDC )

68.62 +0.98 (+1.45%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 72.04 72.93 71.67 71.86 2,812,384 +0.45(+0.62%)
Jun 28, 2018 71.42 72.02 70.92 71.41 3,418,190 +0.12(+0.17%)
Jun 27, 2018 72.39 72.79 71.28 71.29 3,667,768 -1.12(-1.54%)
Jun 26, 2018 72.23 72.68 71.68 72.41 3,808,342 +0.35(+0.49%)
Jun 25, 2018 72.93 73.29 71.03 72.06 4,951,967 -1.43(-1.95%)
Jun 22, 2018 74.95 75.02 73.36 73.49 3,878,404 -1.12(-1.50%)
Jun 21, 2018 76.33 77.27 74.46 74.60 4,102,042 +0.62(+0.84%)
Jun 20, 2018 74.71 74.86 73.82 73.99 3,103,348 -0.27(-0.36%)
Jun 19, 2018 74.60 72.77 74.25 3,382,931 +0.22(+0.30%)
Jun 18, 2018 73.83 74.25 72.73 74.03 4,247,228 -0.30(-0.41%)
Jun 15, 2018 76.14 73.80 74.34 5,985,402 -1.80(-2.36%)
Jun 14, 2018 76.64 77.13 75.99 76.14 4,458,417 -0.29(-0.37%)
Jun 13, 2018 76.03 76.98 75.83 76.42 4,571,044 +0.68(+0.90%)
Jun 12, 2018 76.86 76.86 75.05 75.74 4,339,982 -0.81(-1.06%)
Jun 11, 2018 76.03 77.00 75.91 76.55 4,246,570 +0.35(+0.46%)
Jun 08, 2018 75.39 76.41 74.84 76.20 3,116,089 +0.02(+0.02%)
Jun 07, 2018 78.11 78.24 74.37 76.18 9,567,286 -1.96(-2.50%)
Jun 06, 2018 78.00 78.14 5,208,640 -1.09(-1.37%)
Jun 05, 2018 78.86 79.41 78.51 79.23 3,091,248 +0.97(+1.24%)
Jun 04, 2018 78.78 78.84 77.26 78.26 4,595,352 -0.94(-1.19%)
Jun 01, 2018 77.67 79.29 77.10 79.20 4,064,545 +2.18(+2.83%)
May 31, 2018 79.59 80.16 76.97 77.02 5,308,605 -2.79(-3.49%)
May 30, 2018 80.38 80.47 79.36 79.81 3,308,240 +0.04(+0.05%)
May 29, 2018 79.07 80.48 78.97 79.77 3,213,990 +0.13(+0.16%)
May 25, 2018 79.64 79.64 79.64 0 -1.02(-1.27%)
May 24, 2018 81.21 81.73 80.12 80.66 5,206,966 -0.96(-1.18%)
May 23, 2018 80.20 81.65 79.70 81.62 4,795,075 +0.58(+0.72%)
May 22, 2018 81.30 81.73 80.47 81.04 4,606,798 +1.24(+1.55%)
May 21, 2018 79.90 80.67 79.27 79.81 4,375,741 +1.64(+2.10%)
May 18, 2018 79.14 79.97 77.84 78.17 3,722,097 -1.63(-2.05%)
May 17, 2018 80.02 80.91 79.04 79.80 4,363,618 -0.46(-0.57%)
May 16, 2018 77.01 80.37 76.87 80.26 7,723,196 +3.73(+4.87%)
May 15, 2018 75.91 76.83 74.72 76.53 6,400,302 +1.72(+2.29%)
May 14, 2018 74.65 76.52 74.37 74.82 6,803,969 +2.14(+2.94%)
May 11, 2018 72.86 73.63 72.47 72.68 3,285,740 -0.22(-0.30%)
May 10, 2018 72.90 73.07 72.03 72.90 3,556,926 +0.54(+0.75%)
May 09, 2018 71.99 72.58 71.15 72.35 3,765,437 +0.66(+0.93%)
May 08, 2018 72.40 72.77 71.04 71.69 3,010,272 -0.73(-1.01%)
May 07, 2018 71.69 73.02 71.43 72.42 4,904,540 +1.14(+1.60%)
May 04, 2018 70.69 71.72 70.14 71.28 5,180,658 +0.28(+0.39%)
May 03, 2018 70.67 71.46 70.06 71.00 4,908,674 +0.19(+0.27%)
May 02, 2018 73.30 73.57 70.73 70.81 5,876,972 -2.79(-3.79%)
May 01, 2018 72.14 74.15 72.14 73.59 4,906,866 +0.92(+1.27%)
Apr 30, 2018 74.43 75.63 70.74 72.67 8,202,499 -1.93(-2.58%)
Apr 27, 2018 79.51 80.43 74.34 74.60 9,899,501 -6.48(-8.00%)
Apr 26, 2018 80.52 81.52 79.82 81.08 4,693,855 +1.84(+2.32%)
Apr 25, 2018 79.72 80.19 77.34 79.24 2,828,210 -0.47(-0.59%)
Apr 24, 2018 81.23 82.80 79.20 79.71 3,745,070 -0.53(-0.66%)
Apr 23, 2018 83.08 83.14 79.91 80.24 3,646,002 -2.36(-2.86%)
Apr 20, 2018 82.24 84.39 81.89 82.60 3,858,300 +0.05(+0.06%)
Apr 19, 2018 83.58 84.44 81.75 82.56 2,580,703 -2.02(-2.39%)
Apr 18, 2018 83.19 84.91 82.19 84.58 3,274,920 +0.30(+0.36%)
Apr 17, 2018 84.18 84.74 83.74 84.27 2,332,314 +0.78(+0.94%)
Apr 16, 2018 83.52 83.56 82.12 83.49 2,737,847 +0.54(+0.66%)
Apr 13, 2018 84.12 84.77 82.53 82.94 3,110,248 -0.53(-0.63%)
Apr 12, 2018 83.37 84.13 82.96 83.47 2,517,996 +0.80(+0.97%)
Apr 11, 2018 82.91 83.78 82.47 82.67 2,863,623 -1.01(-1.20%)
Apr 10, 2018 83.49 85.13 83.13 83.67 3,262,712 +1.99(+2.44%)
Apr 09, 2018 81.73 83.92 81.52 81.68 2,561,902 +0.73(+0.90%)
Apr 06, 2018 80.95 4,001,586 -2.55(-3.05%)
Apr 05, 2018 85.85 86.13 83.07 83.50 2,512,545 -1.83(-2.14%)
Apr 04, 2018 81.25 85.57 81.25 85.32 2,509,848 +1.20(+1.43%)
Apr 03, 2018 83.54 84.66 82.36 84.12 2,534,500 +1.13(+1.36%)
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.