Skip to main content

Western Digital (NQ: WDC )

68.45 +0.81 (+1.20%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.09 34.55 32.85 34.44 3,913,457 +1.68(+5.13%)
Apr 27, 2023 32.77 32.84 32.15 32.76 2,702,714 +0.08(+0.24%)
Apr 26, 2023 32.26 32.99 32.26 32.68 3,742,114 +0.59(+1.84%)
Apr 25, 2023 32.58 32.71 31.97 32.09 2,907,980 -0.81(-2.46%)
Apr 24, 2023 33.13 33.25 32.67 32.90 3,117,273 -0.54(-1.61%)
Apr 21, 2023 33.27 33.62 32.81 33.44 3,545,366 +0.12(+0.36%)
Apr 20, 2023 33.78 34.34 33.08 33.32 4,546,754 -1.30(-3.76%)
Apr 19, 2023 35.22 35.22 34.26 34.62 3,672,622 -1.11(-3.11%)
Apr 18, 2023 36.15 36.26 35.42 35.73 2,718,055 -0.29(-0.81%)
Apr 17, 2023 35.26 36.10 35.20 36.02 3,697,041 +0.55(+1.54%)
Apr 14, 2023 36.91 37.00 35.35 35.48 5,219,018 -1.41(-3.81%)
Apr 13, 2023 38.04 38.19 36.30 36.88 7,742,985 -1.12(-2.95%)
Apr 12, 2023 38.81 38.88 37.57 38.00 3,019,294 -0.37(-0.96%)
Apr 11, 2023 38.30 38.64 37.94 38.37 3,206,455 +0.33(+0.87%)
Apr 10, 2023 36.50 38.43 36.49 38.04 9,190,272 +2.89(+8.22%)
Apr 06, 2023 34.85 35.41 34.67 35.15 4,669,696 +0.09(+0.26%)
Apr 05, 2023 35.58 35.58 34.73 35.06 6,133,745 -0.88(-2.45%)
Apr 04, 2023 37.10 37.23 35.65 35.94 3,609,153 -1.26(-3.39%)
Apr 03, 2023 37.65 37.69 36.80 37.20 2,452,024 -0.47(-1.25%)
Mar 31, 2023 37.03 37.97 36.85 37.67 2,565,216 +0.39(+1.05%)
Mar 30, 2023 36.88 37.40 36.88 37.28 2,222,310 +0.68(+1.86%)
Mar 29, 2023 35.25 36.75 35.25 36.60 3,703,822 +1.99(+5.75%)
Mar 28, 2023 35.03 35.12 34.23 34.61 3,035,007 -0.60(-1.70%)
Mar 27, 2023 35.72 35.72 34.97 35.21 3,965,276 -0.05(-0.14%)
Mar 24, 2023 34.94 35.38 34.88 35.26 2,113,967 -0.01(-0.03%)
Mar 23, 2023 34.92 35.93 34.63 35.27 2,529,875 +0.57(+1.64%)
Mar 22, 2023 35.25 35.90 34.67 34.70 2,274,144 -0.77(-2.17%)
Mar 21, 2023 35.73 36.41 34.98 35.47 3,957,824 +0.27(+0.77%)
Mar 20, 2023 35.13 35.44 34.81 35.20 5,431,913 +0.12(+0.34%)
Mar 17, 2023 35.34 35.89 34.98 35.08 6,316,041 -0.26(-0.74%)
Mar 16, 2023 33.86 35.48 33.75 35.34 4,931,336 +0.95(+2.76%)
Mar 15, 2023 34.35 34.95 33.88 34.39 4,433,417 -0.90(-2.55%)
Mar 14, 2023 36.12 36.37 34.95 35.29 3,995,349 -0.03(-0.08%)
Mar 13, 2023 35.27 35.81 34.51 35.32 8,291,859 -0.74(-2.05%)
Mar 10, 2023 36.97 37.04 35.76 36.06 5,367,770 -1.00(-2.70%)
Mar 09, 2023 37.90 38.34 37.04 37.06 2,663,292 -0.84(-2.22%)
Mar 08, 2023 37.44 37.93 37.23 37.90 2,463,071 +0.59(+1.58%)
Mar 07, 2023 37.64 37.77 37.05 37.31 4,126,419 -0.47(-1.24%)
Mar 06, 2023 38.76 38.84 37.66 37.78 6,189,265 -0.81(-2.10%)
Mar 03, 2023 38.40 38.80 38.21 38.59 2,261,243 +0.21(+0.55%)
Mar 02, 2023 37.84 38.52 37.18 38.38 2,590,542 +0.26(+0.68%)
Mar 01, 2023 38.62 38.84 37.98 38.12 3,631,863 -0.36(-0.94%)
Feb 28, 2023 38.83 38.83 38.27 38.48 3,649,404 -0.03(-0.08%)
Feb 27, 2023 39.62 39.73 38.39 38.51 2,402,815 -0.60(-1.53%)
Feb 24, 2023 38.93 39.40 38.62 39.11 2,631,660 -0.68(-1.71%)
Feb 23, 2023 40.24 40.45 39.10 39.79 5,265,181 +0.22(+0.56%)
Feb 22, 2023 39.96 40.56 39.33 39.57 2,501,095 -0.48(-1.20%)
Feb 21, 2023 40.91 41.13 39.97 40.05 2,728,917 -1.53(-3.68%)
Feb 17, 2023 42.35 42.50 41.42 41.58 2,935,388 -0.99(-2.33%)
Feb 16, 2023 43.00 43.24 42.37 42.57 2,004,436 -1.10(-2.52%)
Feb 15, 2023 43.15 43.69 43.04 43.67 3,234,481 +0.03(+0.07%)
Feb 14, 2023 42.60 43.75 42.18 43.64 2,168,696 +0.60(+1.39%)
Feb 13, 2023 42.79 43.33 42.45 43.04 2,781,338 +0.03(+0.07%)
Feb 10, 2023 42.55 43.51 42.31 43.01 3,025,483 +1.02(+2.43%)
Feb 09, 2023 43.05 43.40 41.84 41.99 3,310,032 -0.75(-1.75%)
Feb 08, 2023 42.63 43.59 42.60 42.74 2,890,219 -0.34(-0.79%)
Feb 07, 2023 42.25 43.27 41.88 43.08 3,906,842 +0.83(+1.96%)
Feb 06, 2023 42.38 42.67 42.05 42.25 3,540,812 -1.00(-2.31%)
Feb 03, 2023 43.60 44.82 43.06 43.25 5,798,722 -1.33(-2.98%)
Feb 02, 2023 44.04 45.24 43.32 44.58 5,383,080 +1.26(+2.91%)
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.