Skip to main content

Western Digital (NQ: WDC )

53.03 -1.10 (-2.03%)
Streaming Delayed Price Updated: 2:12 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 53.96 54.14 53.29 54.13 5,141,369 +0.13(+0.24%)
Feb 16, 2024 56.04 56.30 53.92 54.00 6,034,668 -2.01(-3.59%)
Feb 15, 2024 56.18 56.57 55.84 56.01 4,385,748 -0.07(-0.12%)
Feb 14, 2024 55.93 56.56 55.88 56.08 3,963,674 +0.74(+1.34%)
Feb 13, 2024 55.92 55.94 54.79 55.34 6,571,839 -1.98(-3.45%)
Feb 12, 2024 56.57 58.06 56.51 57.32 4,459,170 +0.50(+0.88%)
Feb 09, 2024 56.50 57.35 56.23 56.82 6,621,309 -0.30(-0.53%)
Feb 08, 2024 57.57 57.98 57.02 57.12 10,312,981 -0.82(-1.42%)
Feb 07, 2024 58.47 58.72 57.66 57.94 5,023,600 -0.51(-0.87%)
Feb 06, 2024 59.05 59.24 58.26 58.45 5,184,293 -0.02(-0.03%)
Feb 05, 2024 58.07 58.52 57.28 58.47 4,833,364 +0.31(+0.53%)
Feb 02, 2024 57.25 58.25 57.00 58.16 5,529,567 +0.76(+1.32%)
Feb 01, 2024 57.24 57.68 56.59 57.40 7,266,558 +0.15(+0.26%)
Jan 31, 2024 57.69 58.18 57.21 57.25 5,581,504 -0.87(-1.50%)
Jan 30, 2024 59.59 59.75 57.80 58.12 9,713,237 -1.63(-2.73%)
Jan 29, 2024 59.40 60.45 59.04 59.75 9,377,853 +1.52(+2.61%)
Jan 26, 2024 58.86 59.40 57.21 58.23 19,645,804 -2.10(-3.48%)
Jan 25, 2024 59.00 60.55 58.94 60.33 23,772,828 +2.30(+3.96%)
Jan 24, 2024 59.00 59.06 57.71 58.03 9,757,192 +0.30(+0.52%)
Jan 23, 2024 58.33 59.15 57.20 57.73 10,985,173 +0.73(+1.28%)
Jan 22, 2024 57.83 58.73 56.50 57.00 16,759,041 +2.23(+4.07%)
Jan 19, 2024 54.00 54.79 53.65 54.77 4,797,404 +1.22(+2.28%)
Jan 18, 2024 52.98 53.61 52.76 53.55 5,644,767 +1.23(+2.35%)
Jan 17, 2024 52.17 52.77 51.75 52.32 5,405,353 +0.09(+0.17%)
Jan 16, 2024 51.61 52.52 50.88 52.23 8,062,046 +2.22(+4.45%)
Jan 12, 2024 50.89 51.18 50.00 50.01 2,819,332 -0.59(-1.18%)
Jan 11, 2024 50.47 51.11 49.68 50.60 3,102,913 +0.09(+0.18%)
Jan 10, 2024 49.38 50.67 48.96 50.51 4,301,882 +1.08(+2.18%)
Jan 09, 2024 49.52 50.02 49.34 49.43 4,860,532 -0.76(-1.51%)
Jan 08, 2024 50.14 50.66 50.05 50.19 3,390,151 +0.14(+0.28%)
Jan 05, 2024 49.69 50.35 49.67 50.05 4,766,043 +0.03(+0.06%)
Jan 04, 2024 50.30 50.79 49.94 50.02 4,080,019 -0.32(-0.64%)
Jan 03, 2024 50.09 50.91 50.00 50.34 5,918,015 -0.52(-1.02%)
Jan 02, 2024 51.76 51.95 50.68 50.86 7,190,203 -1.51(-2.88%)
Dec 29, 2023 52.82 53.01 52.15 52.37 3,491,911 -0.56(-1.06%)
Dec 28, 2023 52.50 52.95 52.35 52.93 4,199,984 +0.51(+0.97%)
Dec 27, 2023 52.87 53.18 52.28 52.42 2,166,566 -0.34(-0.64%)
Dec 26, 2023 52.74 53.21 52.68 52.76 2,010,773 +0.10(+0.19%)
Dec 22, 2023 52.50 52.88 52.23 52.66 2,936,503 +0.28(+0.53%)
Dec 21, 2023 51.25 52.42 50.85 52.38 7,345,046 +2.97(+6.01%)
Dec 20, 2023 50.84 50.87 49.36 49.41 5,198,673 -1.53(-3.00%)
Dec 19, 2023 50.52 51.09 50.29 50.94 3,798,770 +0.42(+0.83%)
Dec 18, 2023 50.57 50.90 50.28 50.52 3,150,383 -0.16(-0.32%)
Dec 15, 2023 51.00 51.32 50.26 50.68 7,309,604 -0.47(-0.92%)
Dec 14, 2023 50.99 52.23 50.90 51.15 8,255,145 +0.72(+1.43%)
Dec 13, 2023 49.56 50.68 49.56 50.43 6,881,297 +0.81(+1.63%)
Dec 12, 2023 49.27 50.14 49.14 49.62 4,887,130 +0.38(+0.77%)
Dec 11, 2023 48.42 49.68 48.39 49.24 6,057,839 +1.38(+2.88%)
Dec 08, 2023 47.13 48.11 47.03 47.86 8,469,356 +0.55(+1.16%)
Dec 07, 2023 47.38 47.73 46.75 47.31 3,807,274 +0.49(+1.05%)
Dec 06, 2023 47.79 48.65 46.77 46.82 3,429,066 +0.05(+0.11%)
Dec 05, 2023 47.20 47.50 46.47 46.77 3,087,614 -0.70(-1.47%)
Dec 04, 2023 47.68 48.03 46.90 47.47 3,843,959 -0.92(-1.90%)
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.