Skip to main content

Western Digital (NQ: WDC )

71.30 +0.24 (+0.34%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 69.99 71.25 69.19 71.06 4,467,505 +0.63(+0.89%)
Apr 15, 2024 73.05 73.35 70.06 70.43 5,956,576 -1.62(-2.26%)
Apr 12, 2024 73.25 73.32 71.73 72.06 5,328,714 -1.84(-2.50%)
Apr 11, 2024 72.48 74.19 71.94 73.90 5,928,421 +1.65(+2.28%)
Apr 10, 2024 71.56 73.09 71.01 72.25 7,721,787 -0.40(-0.55%)
Apr 09, 2024 75.68 75.75 71.53 72.65 8,325,612 -0.30(-0.41%)
Apr 08, 2024 75.00 76.92 71.57 72.95 7,550,181 -0.16(-0.22%)
Apr 05, 2024 73.16 73.45 70.79 73.11 8,263,755 +2.57(+3.64%)
Apr 04, 2024 73.14 74.86 70.33 70.54 9,696,753 -1.08(-1.51%)
Apr 03, 2024 68.93 72.12 68.09 71.62 10,926,903 +2.79(+4.05%)
Apr 02, 2024 69.50 69.72 67.74 68.83 6,647,054 -2.02(-2.85%)
Apr 01, 2024 68.92 72.35 68.89 70.85 12,492,477 +2.61(+3.82%)
Mar 28, 2024 68.39 68.46 68.05 68.24 7,935,583 +0.60(+0.89%)
Mar 27, 2024 68.98 69.02 66.42 67.64 6,281,118 -0.51(-0.75%)
Mar 26, 2024 65.80 69.28 65.54 68.15 11,426,890 +3.17(+4.88%)
Mar 25, 2024 63.18 65.53 63.03 64.98 6,259,055 +1.04(+1.63%)
Mar 22, 2024 63.61 64.41 63.09 63.94 5,439,408 +0.20(+0.31%)
Mar 21, 2024 64.80 66.00 63.72 63.74 11,605,465 +3.02(+4.97%)
Mar 20, 2024 60.20 60.82 59.41 60.72 4,230,153 +0.91(+1.52%)
Mar 19, 2024 58.91 60.26 58.47 59.81 4,330,042 +0.50(+0.84%)
Mar 18, 2024 60.03 60.47 58.99 59.31 3,862,230 -0.48(-0.80%)
Mar 15, 2024 60.23 60.53 59.60 59.79 5,758,972 -1.01(-1.66%)
Mar 14, 2024 62.33 62.39 60.15 60.80 3,454,623 -1.68(-2.69%)
Mar 13, 2024 62.65 63.00 62.02 62.48 3,455,687 -0.49(-0.78%)
Mar 12, 2024 62.65 63.35 61.69 62.97 5,705,511 +0.92(+1.48%)
Mar 11, 2024 62.30 62.83 61.07 62.05 7,265,308 -0.95(-1.51%)
Mar 08, 2024 64.87 65.73 62.81 63.00 6,527,624 -1.28(-1.99%)
Mar 07, 2024 64.83 65.06 63.46 64.28 6,823,265 -0.42(-0.65%)
Mar 06, 2024 64.93 65.92 63.59 64.70 9,438,892 +1.21(+1.91%)
Mar 05, 2024 63.30 64.29 62.17 63.49 8,172,894 -0.83(-1.29%)
Mar 04, 2024 65.00 65.04 63.24 64.32 6,295,796 +0.02(+0.03%)
Mar 01, 2024 61.00 64.53 60.64 64.30 17,078,286 +4.81(+8.09%)
Feb 29, 2024 58.11 59.65 57.70 59.49 7,698,914 +2.03(+3.53%)
Feb 28, 2024 56.84 57.80 56.62 57.46 4,133,278 -0.02(-0.03%)
Feb 27, 2024 58.25 58.40 57.29 57.48 6,304,343 +0.40(+0.70%)
Feb 26, 2024 56.74 57.69 56.45 57.08 6,226,184 +1.02(+1.82%)
Feb 23, 2024 55.49 56.21 55.29 56.06 3,163,633 +0.36(+0.65%)
Feb 22, 2024 54.66 56.00 54.43 55.70 5,089,281 +2.31(+4.33%)
Feb 21, 2024 53.88 54.00 52.89 53.39 4,245,092 -0.74(-1.37%)
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 57.03 57.12 10,312,980 -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%)
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.