Skip to main content

Western Digital (NQ: WDC )

68.24 +0.60 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 43.84 44.37 41.04 43.32 15,476,252 -0.63(-1.43%)
Jan 31, 2023 42.96 44.03 42.30 43.95 6,273,934 -0.29(-0.66%)
Jan 30, 2023 43.91 44.81 43.85 44.24 6,804,693 -0.73(-1.62%)
Jan 27, 2023 43.31 45.14 43.26 44.97 5,393,185 +1.21(+2.77%)
Jan 26, 2023 42.47 43.83 41.82 43.76 6,878,719 +2.45(+5.93%)
Jan 25, 2023 40.63 41.52 40.33 41.31 3,072,659 +0.21(+0.51%)
Jan 24, 2023 41.13 41.92 40.73 41.10 4,791,796 -0.69(-1.65%)
Jan 23, 2023 40.35 41.99 40.02 41.79 8,279,180 +3.33(+8.66%)
Jan 20, 2023 37.71 38.47 37.20 38.46 5,116,994 +0.91(+2.42%)
Jan 19, 2023 36.87 38.12 36.62 37.55 4,248,811 +0.08(+0.21%)
Jan 18, 2023 37.88 38.36 37.32 37.47 2,781,288 +0.15(+0.40%)
Jan 17, 2023 37.28 37.57 36.83 37.32 6,684,782 +0.10(+0.27%)
Jan 13, 2023 37.57 37.74 36.98 37.22 4,133,834 -0.74(-1.95%)
Jan 12, 2023 38.42 38.62 37.59 37.96 4,091,937 -0.46(-1.20%)
Jan 11, 2023 38.32 38.45 37.82 38.42 3,043,252 +0.25(+0.65%)
Jan 10, 2023 37.44 38.23 37.32 38.17 6,548,856 +0.58(+1.54%)
Jan 09, 2023 37.31 37.98 36.61 37.59 7,727,231 +0.41(+1.10%)
Jan 06, 2023 35.90 37.45 35.17 37.18 8,455,562 +1.95(+5.54%)
Jan 05, 2023 33.46 35.37 33.26 35.23 10,040,808 +2.18(+6.60%)
Jan 04, 2023 32.44 33.55 32.33 33.05 6,310,503 +1.64(+5.22%)
Jan 03, 2023 31.93 32.29 30.96 31.41 3,475,584 -0.14(-0.44%)
Dec 30, 2022 31.11 31.57 30.86 31.55 2,631,981 -0.02(-0.06%)
Dec 29, 2022 30.56 31.63 30.43 31.57 4,329,328 +1.36(+4.50%)
Dec 28, 2022 31.12 31.35 30.17 30.21 3,000,026 -0.96(-3.08%)
Dec 27, 2022 30.41 31.28 29.79 31.17 3,411,441 +0.58(+1.90%)
Dec 23, 2022 30.63 30.79 30.23 30.59 2,558,192 -0.05(-0.16%)
Dec 22, 2022 30.58 30.69 29.73 30.64 5,442,277 -0.74(-2.36%)
Dec 21, 2022 32.58 32.59 31.33 31.38 4,727,919 -0.70(-2.18%)
Dec 20, 2022 31.94 32.67 31.70 32.08 5,576,533 +0.52(+1.65%)
Dec 19, 2022 32.01 32.14 31.03 31.56 4,661,630 -0.38(-1.19%)
Dec 16, 2022 31.95 32.65 31.76 31.94 9,666,822 -0.27(-0.84%)
Dec 15, 2022 33.76 33.83 32.12 32.21 10,831,984 -3.62(-10.10%)
Dec 14, 2022 36.16 36.77 35.58 35.83 3,861,097 -0.47(-1.29%)
Dec 13, 2022 37.65 38.05 35.88 36.30 5,905,579 +0.09(+0.25%)
Dec 12, 2022 35.53 36.28 35.34 36.21 4,055,880 +0.50(+1.40%)
Dec 09, 2022 35.21 36.37 34.95 35.71 5,379,487 +0.48(+1.36%)
Dec 08, 2022 34.48 35.38 34.35 35.23 9,037,604 +1.09(+3.19%)
Dec 07, 2022 33.54 34.19 33.02 34.14 3,882,108 +0.25(+0.74%)
Dec 06, 2022 34.71 34.82 33.55 33.89 5,624,252 -0.90(-2.59%)
Dec 05, 2022 35.31 35.68 34.58 34.79 3,046,145 -0.66(-1.86%)
Dec 02, 2022 35.10 35.60 34.73 35.45 4,372,247 -0.39(-1.09%)
Dec 01, 2022 36.61 37.45 35.70 35.84 6,128,471 -0.91(-2.48%)
Nov 30, 2022 35.42 36.87 34.45 36.75 6,608,841 +0.72(+2.00%)
Nov 29, 2022 36.45 36.54 35.71 36.03 1,990,005 -0.08(-0.22%)
Nov 28, 2022 36.76 36.86 35.90 36.11 2,700,618 -1.23(-3.29%)
Nov 25, 2022 36.63 37.47 36.56 37.34 1,221,390 +0.34(+0.92%)
Nov 23, 2022 36.03 37.11 36.02 37.00 3,251,693 +0.77(+2.13%)
Nov 22, 2022 35.99 36.69 35.86 36.23 2,803,445 +0.28(+0.78%)
Nov 21, 2022 36.33 36.37 35.48 35.95 3,390,419 -0.91(-2.47%)
Nov 18, 2022 37.14 37.46 36.21 36.86 2,239,446 +0.33(+0.90%)
Nov 17, 2022 35.53 36.56 35.21 36.53 4,427,708 +0.11(+0.30%)
Nov 16, 2022 38.71 38.72 36.09 36.42 6,852,701 -3.04(-7.70%)
Nov 15, 2022 40.56 40.97 39.21 39.46 3,533,511 -0.14(-0.35%)
Nov 14, 2022 39.39 40.33 38.95 39.60 3,651,922 -0.15(-0.38%)
Nov 11, 2022 38.00 39.99 37.86 39.75 3,921,584 +2.00(+5.30%)
Nov 10, 2022 36.05 37.80 35.66 37.75 4,484,430 +3.40(+9.90%)
Nov 09, 2022 35.73 35.89 34.27 34.35 5,229,437 -2.17(-5.94%)
Nov 08, 2022 36.89 37.06 35.85 36.52 2,588,919 -0.10(-0.27%)
Nov 07, 2022 35.77 36.66 35.18 36.62 3,875,757 +1.18(+3.33%)
Nov 04, 2022 34.73 35.55 34.48 35.44 3,496,736 +1.73(+5.13%)
Nov 03, 2022 34.07 34.26 33.03 33.71 3,210,603 -0.87(-2.52%)
Nov 02, 2022 35.54 36.01 34.54 34.58 4,148,603 -1.12(-3.12%)
Nov 01, 2022 35.06 35.92 34.92 35.70 8,759,346 +1.33(+3.86%)
Oct 31, 2022 35.27 35.32 33.89 34.37 4,432,263 -1.13(-3.18%)
Oct 28, 2022 34.25 35.81 34.18 35.50 4,829,127 +1.16(+3.38%)
Oct 27, 2022 36.89 37.05 34.08 34.34 6,786,285 -0.94(-2.66%)
Oct 26, 2022 34.50 36.23 34.16 35.28 7,738,109 -0.01(-0.03%)
Oct 25, 2022 34.94 35.51 34.78 35.29 5,727,651 +0.37(+1.06%)
Oct 24, 2022 34.76 35.24 34.05 34.92 4,565,527 +0.06(+0.17%)
Oct 21, 2022 33.32 34.89 33.09 34.86 6,230,800 +1.39(+4.15%)
Oct 20, 2022 33.60 34.36 33.02 33.47 4,074,385 +0.11(+0.33%)
Oct 19, 2022 33.21 34.01 33.06 33.36 3,879,371 -0.25(-0.74%)
Oct 18, 2022 34.95 35.14 33.17 33.61 3,605,057 -0.28(-0.83%)
Oct 17, 2022 34.56 34.82 33.30 33.89 3,827,658 +0.17(+0.50%)
Oct 14, 2022 35.36 35.42 33.65 33.72 3,071,449 -1.38(-3.93%)
Oct 13, 2022 33.21 35.79 32.78 35.10 5,870,719 +0.82(+2.39%)
Oct 12, 2022 34.74 34.81 33.27 34.28 7,523,797 -0.54(-1.55%)
Oct 11, 2022 34.62 36.32 34.02 34.82 5,766,081 +0.16(+0.46%)
Oct 10, 2022 35.58 35.98 34.39 34.66 3,662,837 -1.08(-3.02%)
Oct 07, 2022 36.49 38.95 35.35 35.74 9,719,439 -1.32(-3.56%)
Oct 06, 2022 36.92 37.35 35.20 37.06 9,055,970 -0.11(-0.30%)
Oct 05, 2022 35.98 37.79 35.84 37.17 7,046,730 +0.71(+1.95%)
Oct 04, 2022 34.98 36.50 34.94 36.46 10,183,175 +2.41(+7.08%)
Oct 03, 2022 33.29 34.31 32.96 34.05 4,149,953 +1.50(+4.61%)
Sep 30, 2022 32.12 33.95 32.12 32.55 6,614,924 +0.37(+1.15%)
Sep 29, 2022 32.45 32.53 31.56 32.18 4,543,057 -0.97(-2.93%)
Sep 28, 2022 32.72 33.52 32.53 33.15 3,735,230 +0.43(+1.31%)
Sep 27, 2022 32.80 32.96 32.31 32.72 3,828,625 +0.32(+0.99%)
Sep 26, 2022 33.43 33.78 32.35 32.40 4,667,002 -1.44(-4.26%)
Sep 23, 2022 33.20 33.93 33.03 33.84 7,479,791 +0.02(+0.06%)
Sep 22, 2022 34.56 34.80 33.52 33.82 4,593,110 -0.96(-2.76%)
Sep 21, 2022 35.09 36.32 34.76 34.78 4,321,488 -0.76(-2.14%)
Sep 20, 2022 35.90 36.08 34.94 35.54 5,339,895 -1.08(-2.95%)
Sep 19, 2022 36.56 37.11 36.19 36.62 3,909,323 -0.60(-1.61%)
Sep 16, 2022 37.07 37.62 36.31 37.22 7,262,973 -0.55(-1.46%)
Sep 15, 2022 38.17 38.76 37.33 37.77 5,111,430 -0.56(-1.46%)
Sep 14, 2022 39.32 39.53 37.74 38.33 6,025,281 -0.99(-2.52%)
Sep 13, 2022 41.68 41.81 39.03 39.32 8,295,871 -3.95(-9.13%)
Sep 12, 2022 44.09 44.49 43.09 43.27 4,597,426 -0.53(-1.21%)
Sep 09, 2022 42.88 44.06 42.79 43.80 3,525,025 +1.39(+3.28%)
Sep 08, 2022 41.17 42.47 40.64 42.41 4,095,924 +0.96(+2.32%)
Sep 07, 2022 40.90 41.63 40.13 41.45 4,086,859 +0.48(+1.17%)
Sep 06, 2022 41.48 41.88 40.52 40.97 3,443,653 -0.68(-1.63%)
Sep 02, 2022 42.74 42.81 41.47 41.65 2,851,190 -0.34(-0.81%)
Sep 01, 2022 40.79 42.17 40.38 41.99 7,086,124 -0.27(-0.64%)
Aug 31, 2022 42.42 43.00 41.95 42.26 4,316,959 -1.10(-2.54%)
Aug 30, 2022 44.67 44.70 43.13 43.36 4,156,756 -1.40(-3.13%)
Aug 29, 2022 44.99 45.67 44.66 44.76 2,246,684 -0.73(-1.60%)
Aug 26, 2022 47.87 47.91 45.49 45.49 2,555,207 -2.42(-5.05%)
Aug 25, 2022 46.67 48.29 46.63 47.91 2,513,934 +1.70(+3.68%)
Aug 24, 2022 45.43 46.73 45.38 46.21 2,294,453 +0.36(+0.79%)
Aug 23, 2022 46.14 47.06 45.73 45.85 1,947,584 -0.21(-0.46%)
Aug 22, 2022 46.56 46.70 45.92 46.06 4,083,506 -1.61(-3.38%)
Aug 19, 2022 48.27 48.30 47.41 47.67 1,828,528 -1.05(-2.16%)
Aug 18, 2022 48.31 49.23 48.00 48.72 1,931,615 +0.52(+1.08%)
Aug 17, 2022 48.34 48.48 47.20 48.20 2,402,706 -1.04(-2.11%)
Aug 16, 2022 49.22 49.84 49.08 49.24 1,780,350 -0.37(-0.75%)
Aug 15, 2022 50.04 50.09 49.03 49.61 2,334,619 -1.06(-2.09%)
Aug 12, 2022 49.34 50.95 49.14 50.67 2,365,716 +1.61(+3.28%)
Aug 11, 2022 48.30 50.26 48.14 49.06 3,604,266 +1.38(+2.89%)
Aug 10, 2022 47.42 48.34 47.12 47.68 2,631,530 +1.37(+2.96%)
Aug 09, 2022 46.83 47.03 45.21 46.31 3,615,595 -1.27(-2.67%)
Aug 08, 2022 46.77 48.68 46.58 47.58 5,341,912 +0.49(+1.04%)
Aug 05, 2022 45.73 48.10 45.04 47.09 6,047,401 -2.82(-5.65%)
Aug 04, 2022 49.38 50.05 48.70 49.91 3,216,483 +0.52(+1.05%)
Aug 03, 2022 48.81 49.75 48.09 49.39 2,739,337 +0.92(+1.90%)
Aug 02, 2022 48.80 49.18 47.94 48.47 2,379,633 -0.65(-1.32%)
Aug 01, 2022 49.05 50.43 48.19 49.12 2,903,592 +0.02(+0.04%)
Jul 29, 2022 48.72 49.16 48.08 49.10 2,566,754 +0.38(+0.78%)
Jul 28, 2022 48.46 48.74 46.82 48.72 2,675,115 +0.29(+0.60%)
Jul 27, 2022 47.30 48.74 46.69 48.43 2,152,515 +1.48(+3.15%)
Jul 26, 2022 47.16 48.00 46.87 46.95 2,328,087 +0.11(+0.23%)
Jul 25, 2022 47.37 48.15 46.39 46.84 4,670,760 -0.38(-0.80%)
Jul 22, 2022 48.24 48.70 47.03 47.22 4,148,992 -3.21(-6.37%)
Jul 21, 2022 49.72 50.45 48.79 50.43 2,544,698 +0.84(+1.69%)
Jul 20, 2022 48.21 49.63 47.97 49.59 3,606,078 +1.03(+2.12%)
Jul 19, 2022 47.82 48.79 47.59 48.56 2,403,772 +1.66(+3.54%)
Jul 18, 2022 47.60 48.14 46.69 46.90 2,950,670 -0.51(-1.08%)
Jul 15, 2022 47.15 47.49 45.72 47.41 2,275,455 +1.40(+3.04%)
Jul 14, 2022 45.52 46.35 44.86 46.01 1,954,765 -0.30(-0.65%)
Jul 13, 2022 44.85 46.49 44.84 46.31 2,441,864 +0.28(+0.61%)
Jul 12, 2022 44.82 46.84 44.79 46.03 3,534,084 +1.21(+2.70%)
Jul 11, 2022 44.82 45.50 44.06 44.82 3,635,693 -0.42(-0.93%)
Jul 08, 2022 44.42 45.77 44.28 45.24 3,148,935 +0.38(+0.85%)
Jul 07, 2022 44.42 45.17 44.19 44.86 2,500,418 +1.09(+2.49%)
Jul 06, 2022 43.68 44.08 42.94 43.77 2,701,985 -0.02(-0.05%)
Jul 05, 2022 42.33 43.96 41.97 43.79 3,512,101 +0.37(+0.85%)
Jul 01, 2022 43.28 44.09 41.63 43.42 6,025,814 -1.41(-3.15%)
Jun 30, 2022 44.50 45.52 43.81 44.83 4,165,027 -0.57(-1.26%)
Jun 29, 2022 46.47 46.76 45.07 45.40 2,594,589 -1.34(-2.87%)
Jun 28, 2022 47.82 48.46 46.64 46.74 2,055,777 -0.84(-1.77%)
Jun 27, 2022 47.55 48.26 47.03 47.58 4,216,227 +0.51(+1.08%)
Jun 24, 2022 46.30 47.73 46.09 47.07 2,863,244 +1.15(+2.50%)
Jun 23, 2022 45.52 46.15 45.16 45.92 4,264,580 +0.40(+0.88%)
Jun 22, 2022 45.50 46.68 45.11 45.52 3,933,543 -0.98(-2.11%)
Jun 21, 2022 47.02 47.83 46.29 46.50 5,025,479 +0.15(+0.32%)
Jun 17, 2022 46.50 47.03 45.27 46.35 6,223,032 +0.00(+0.00%)
Jun 16, 2022 48.48 48.48 46.05 46.35 6,050,841 -3.60(-7.21%)
Jun 15, 2022 49.47 50.52 48.56 49.95 4,543,466 +0.71(+1.44%)
Jun 14, 2022 50.62 50.76 48.75 49.24 4,167,250 -1.12(-2.22%)
Jun 13, 2022 51.94 52.48 50.23 50.36 4,621,122 -3.67(-6.79%)
Jun 10, 2022 55.27 55.96 53.82 54.03 4,678,276 -2.55(-4.51%)
Jun 09, 2022 57.37 58.11 56.48 56.58 4,383,526 -1.24(-2.14%)
Jun 08, 2022 62.86 63.00 57.70 57.82 7,200,637 -2.50(-4.14%)
Jun 07, 2022 58.86 60.48 58.62 60.32 2,407,383 +0.60(+1.00%)
Jun 06, 2022 60.86 61.10 59.56 59.72 2,467,663 -0.36(-0.60%)
Jun 03, 2022 60.71 61.18 59.98 60.08 1,774,012 -1.85(-2.99%)
Jun 02, 2022 60.59 62.34 60.49 61.93 2,353,827 +1.65(+2.74%)
Jun 01, 2022 60.89 61.46 59.43 60.28 2,032,028 -0.41(-0.68%)
May 31, 2022 61.80 62.21 59.62 60.69 3,634,346 -1.56(-2.51%)
May 27, 2022 61.28 62.25 61.06 62.25 2,549,373 +1.57(+2.59%)
May 26, 2022 58.50 61.20 58.48 60.68 2,722,364 +1.58(+2.67%)
May 25, 2022 56.01 59.44 56.00 59.10 3,757,036 +2.50(+4.42%)
May 24, 2022 56.74 57.05 55.55 56.60 2,227,810 -0.74(-1.29%)
May 23, 2022 57.13 58.06 57.00 57.34 3,123,400 +0.53(+0.93%)
May 20, 2022 58.69 58.84 55.25 56.81 3,145,825 -1.20(-2.07%)
May 19, 2022 58.60 59.59 57.93 58.01 2,412,594 -1.09(-1.84%)
May 18, 2022 60.00 61.29 58.82 59.10 2,736,469 -2.09(-3.42%)
May 17, 2022 59.05 61.66 59.03 61.19 4,959,617 +3.30(+5.70%)
May 16, 2022 58.11 59.04 57.35 57.89 2,899,746 -0.56(-0.96%)
May 13, 2022 56.45 58.67 56.45 58.45 3,247,971 +2.90(+5.22%)
May 12, 2022 54.72 56.16 54.25 55.55 4,246,425 -0.20(-0.36%)
May 11, 2022 57.33 59.30 55.59 55.75 4,224,686 -1.61(-2.81%)
May 10, 2022 57.64 59.16 56.28 57.36 5,485,783 +0.83(+1.47%)
May 09, 2022 58.05 60.47 56.20 56.53 5,010,803 -2.92(-4.91%)
May 06, 2022 60.79 61.50 58.99 59.45 4,634,013 -1.74(-2.84%)
May 05, 2022 61.73 62.31 60.33 61.19 4,474,935 -1.67(-2.66%)
May 04, 2022 62.06 63.26 60.77 62.86 6,438,228 +1.14(+1.85%)
May 03, 2022 60.04 62.61 59.21 61.72 21,966,354 +7.80(+14.47%)
May 02, 2022 53.09 53.99 51.88 53.92 5,633,280 +0.85(+1.60%)
Apr 29, 2022 53.15 54.65 52.92 53.07 8,191,256 +0.46(+0.87%)
Apr 28, 2022 50.65 52.72 50.13 52.61 5,799,609 +2.56(+5.11%)
Apr 27, 2022 49.04 50.78 49.04 50.05 4,912,420 +0.47(+0.95%)
Apr 26, 2022 50.25 51.09 49.37 49.58 6,116,704 -1.43(-2.80%)
Apr 25, 2022 48.94 51.11 48.84 51.01 5,455,130 +1.55(+3.13%)
Apr 22, 2022 49.69 50.31 49.32 49.46 4,257,620 -0.78(-1.55%)
Apr 21, 2022 49.92 51.03 49.88 50.24 4,523,100 +0.74(+1.49%)
Apr 20, 2022 49.44 50.66 49.40 49.50 3,531,448 +0.55(+1.12%)
Apr 19, 2022 47.28 49.05 47.10 48.95 3,108,732 +1.67(+3.53%)
Apr 18, 2022 46.13 47.39 46.02 47.28 3,213,678 +0.94(+2.03%)
Apr 14, 2022 46.44 47.58 46.26 46.34 4,744,285 -1.52(-3.18%)
Apr 13, 2022 47.59 48.43 47.59 47.86 2,321,372 +0.36(+0.76%)
Apr 12, 2022 47.70 48.41 47.43 47.50 2,974,149 +0.48(+1.02%)
Apr 11, 2022 46.90 48.30 46.76 47.02 2,406,155 -0.18(-0.38%)
Apr 08, 2022 47.49 48.15 47.12 47.20 2,494,736 -0.56(-1.17%)
Apr 07, 2022 47.83 48.05 46.55 47.76 3,649,245 -0.10(-0.21%)
Apr 06, 2022 47.23 48.07 46.15 47.86 4,679,129 -0.26(-0.54%)
Apr 05, 2022 48.80 49.15 47.98 48.12 5,940,252 -1.22(-2.47%)
Apr 04, 2022 48.70 49.38 48.34 49.34 2,813,254 +0.95(+1.96%)
Apr 01, 2022 50.13 50.51 47.62 48.39 3,610,735 -1.26(-2.54%)
Mar 31, 2022 50.13 50.68 49.65 49.65 2,923,145 -0.97(-1.92%)
Mar 30, 2022 51.80 52.12 50.29 50.62 2,916,583 -1.27(-2.45%)
Mar 29, 2022 52.00 52.29 50.72 51.89 2,851,481 +1.19(+2.35%)
Mar 28, 2022 50.51 50.71 49.72 50.70 2,265,428 -0.11(-0.22%)
Mar 25, 2022 50.40 50.83 49.40 50.81 2,722,878 +0.31(+0.61%)
Mar 24, 2022 48.80 50.56 48.72 50.50 2,037,455 +1.82(+3.74%)
Mar 23, 2022 49.05 49.67 48.46 48.68 1,707,481 -1.05(-2.11%)
Mar 22, 2022 49.05 49.91 49.05 49.73 2,051,894 +0.78(+1.59%)
Mar 21, 2022 49.46 49.64 48.34 48.95 1,932,920 -0.35(-0.71%)
Mar 18, 2022 48.31 49.36 48.09 49.30 4,232,874 +0.44(+0.90%)
Mar 17, 2022 47.67 48.89 47.31 48.86 2,457,462 +0.61(+1.26%)
Mar 16, 2022 46.53 48.26 46.50 48.25 3,488,207 +2.31(+5.03%)
Mar 15, 2022 44.71 46.03 44.60 45.94 2,384,512 +1.47(+3.31%)
Mar 14, 2022 45.30 45.40 43.85 44.47 3,270,312 -0.83(-1.83%)
Mar 11, 2022 47.28 47.30 45.14 45.30 2,905,286 -1.29(-2.77%)
Mar 10, 2022 46.75 45.80 46.59 2,763,422 -1.18(-2.47%)
Mar 09, 2022 47.11 48.68 47.01 47.77 3,412,430 +2.00(+4.37%)
Mar 08, 2022 46.89 48.72 45.72 45.77 5,251,401 -0.84(-1.80%)
Mar 07, 2022 49.66 50.25 46.47 46.61 4,743,583 -3.66(-7.28%)
Mar 04, 2022 51.18 51.65 49.93 50.27 3,762,762 -1.75(-3.36%)
Mar 03, 2022 52.36 53.20 51.35 52.02 4,484,270 +0.18(+0.35%)
Mar 02, 2022 50.26 52.21 50.01 51.84 3,476,735 +2.35(+4.75%)
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.