Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Digital (NQ: WDC )

69.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.04 41.34 40.59 41.28 3,150,357 +0.12(+0.30%)
Mar 27, 2013 40.00 41.26 39.87 41.16 3,967,914 +1.20(+3.00%)
Mar 26, 2013 39.27 41.02 39.06 39.96 4,856,800 +0.94(+2.42%)
Mar 25, 2013 39.57 39.61 38.54 39.02 2,379,416 -0.33(-0.83%)
Mar 22, 2013 39.73 39.75 38.85 39.35 2,449,219 -0.14(-0.35%)
Mar 21, 2013 40.23 40.27 38.95 39.49 3,254,302 -1.01(-2.49%)
Mar 20, 2013 40.62 40.72 40.14 40.50 2,647,862 +0.39(+0.96%)
Mar 19, 2013 40.74 40.95 39.71 40.11 2,963,092 -0.61(-1.49%)
Mar 18, 2013 40.73 41.23 40.27 40.72 1,958,142 -0.46(-1.12%)
Mar 15, 2013 41.46 41.87 40.89 41.18 3,341,524 -0.46(-1.09%)
Mar 14, 2013 41.40 41.73 41.20 41.63 2,358,306 +0.27(+0.64%)
Mar 13, 2013 41.05 41.74 40.67 41.37 4,201,354 +0.33(+0.80%)
Mar 12, 2013 39.53 41.05 39.07 41.04 4,754,242 +1.63(+4.12%)
Mar 11, 2013 38.92 39.47 38.72 39.41 2,169,631 +0.29(+0.73%)
Mar 08, 2013 39.05 39.26 38.60 39.13 3,822,442 +0.32(+0.82%)
Mar 07, 2013 40.02 40.06 38.38 38.81 4,985,591 -1.28(-3.19%)
Mar 06, 2013 39.92 40.70 39.89 40.09 3,813,311 +0.38(+0.95%)
Mar 05, 2013 39.53 39.89 39.10 39.71 2,997,864 +0.46(+1.17%)
Mar 04, 2013 39.55 39.59 38.78 39.25 2,867,596 -0.30(-0.77%)
Mar 01, 2013 38.58 39.63 38.12 39.55 3,243,852 +0.84(+2.16%)
Feb 28, 2013 38.71 39.19 38.40 38.72 1,906,214 +0.12(+0.32%)
Feb 27, 2013 37.62 38.84 37.24 38.59 3,092,618 +0.94(+2.49%)
Feb 26, 2013 36.93 37.80 36.48 37.66 3,907,089 +0.87(+2.37%)
Feb 25, 2013 37.92 38.05 36.78 36.79 2,593,294 -0.89(-2.37%)
Feb 22, 2013 37.84 38.24 37.40 37.68 2,010,075 +0.13(+0.35%)
Feb 21, 2013 38.12 38.35 37.08 37.55 3,880,941 -0.66(-1.72%)
Feb 20, 2013 39.96 39.99 38.19 38.21 2,721,776 -1.67(-4.18%)
Feb 19, 2013 39.89 40.42 39.74 39.87 2,558,975 -0.02(-0.04%)
Feb 15, 2013 40.14 40.41 39.44 39.89 2,786,657 -0.18(-0.45%)
Feb 14, 2013 39.86 40.41 39.70 40.07 2,475,866 +0.15(+0.37%)
Feb 13, 2013 39.70 40.14 39.61 39.92 1,937,345 +0.37(+0.93%)
Feb 12, 2013 39.79 39.98 39.33 39.55 2,003,013 -0.34(-0.86%)
Feb 11, 2013 39.88 40.06 39.54 39.90 2,873,085 +0.09(+0.23%)
Feb 08, 2013 39.21 40.38 39.10 39.81 3,549,853 +0.73(+1.87%)
Feb 07, 2013 39.16 39.27 38.15 39.08 3,846,325 -0.32(-0.81%)
Feb 06, 2013 38.21 39.41 38.19 39.40 4,323,931 +1.32(+3.47%)
Feb 04, 2013 38.27 38.76 38.03 38.08 3,638,095 -0.32(-0.83%)
Feb 01, 2013 38.91 39.31 37.90 38.40 4,200,258 -0.19(-0.49%)
Jan 31, 2013 38.01 38.90 37.80 38.58 4,709,569 +0.12(+0.32%)
Jan 30, 2013 37.91 38.62 37.85 38.46 4,764,657 +0.61(+1.60%)
Jan 29, 2013 38.90 38.96 36.88 37.85 12,552,621 -2.08(-5.20%)
Jan 28, 2013 39.36 40.64 39.08 39.93 5,508,574 +0.46(+1.16%)
Jan 25, 2013 39.27 39.88 39.18 39.47 4,116,082 +0.24(+0.61%)
Jan 24, 2013 38.79 40.57 38.10 39.23 8,612,233 +0.59(+1.53%)
Jan 23, 2013 38.98 39.22 38.19 38.64 7,495,233 -0.24(-0.61%)
Jan 22, 2013 37.04 39.06 36.91 38.88 11,621,638 +2.09(+5.69%)
Jan 18, 2013 37.18 37.18 36.33 36.79 5,210,907 -0.34(-0.91%)
Jan 17, 2013 37.20 37.48 36.99 37.12 3,262,115 -0.07(-0.20%)
Jan 16, 2013 36.56 37.47 36.55 37.20 4,149,842 +0.39(+1.05%)
Jan 15, 2013 36.25 36.88 35.98 36.81 4,052,471 +0.11(+0.31%)
Jan 14, 2013 36.10 36.88 35.74 36.70 5,323,813 +0.59(+1.64%)
Jan 11, 2013 36.28 36.53 36.04 36.10 3,379,658 -0.15(-0.41%)
Jan 10, 2013 35.92 36.33 35.84 36.25 5,267,696 +0.30(+0.82%)
Jan 09, 2013 34.97 36.09 34.88 35.96 7,023,305 +1.49(+4.34%)
Jan 08, 2013 34.97 35.30 34.17 34.46 4,629,568 -0.76(-2.14%)
Jan 07, 2013 34.99 35.68 34.89 35.22 3,981,377 +0.02(+0.05%)
Jan 04, 2013 35.42 35.51 34.90 35.20 3,332,149 -0.12(-0.33%)
Jan 03, 2013 35.47 36.03 35.20 35.32 3,627,911 -0.34(-0.97%)
Jan 02, 2013 35.65 35.72 35.19 35.66 5,391,743 +0.78(+2.24%)
Dec 31, 2012 34.01 35.00 33.87 34.88 3,171,459 +0.85(+2.48%)
Dec 28, 2012 34.31 34.46 34.04 34.04 1,885,471 -0.50(-1.45%)
Dec 27, 2012 34.50 34.67 34.01 34.54 3,529,013 -0.02(-0.05%)
Dec 26, 2012 34.56 35.10 34.50 34.55 2,887,590 +0.23(+0.67%)
Dec 24, 2012 34.40 34.47 33.93 34.32 1,770,238 -0.23(-0.67%)
Dec 21, 2012 34.18 34.57 33.70 34.55 13,974,198 -0.06(-0.17%)
Dec 20, 2012 33.54 34.75 33.45 34.61 8,766,753 +0.79(+2.33%)
Dec 19, 2012 32.84 34.02 32.84 33.82 10,546,771 +1.31(+4.04%)
Dec 18, 2012 31.55 32.58 31.36 32.51 6,863,879 +1.28(+4.10%)
Dec 17, 2012 31.20 31.47 30.98 31.23 3,447,453 +0.21(+0.69%)
Dec 14, 2012 31.00 31.13 30.74 31.02 3,626,865 -0.04(-0.13%)
Dec 13, 2012 30.97 31.47 30.90 31.06 3,664,948 -0.02(-0.08%)
Dec 12, 2012 30.83 31.35 30.62 31.08 4,905,820 -0.25(-0.79%)
Dec 11, 2012 31.85 31.87 30.93 31.33 5,747,431 -0.24(-0.75%)
Dec 10, 2012 30.93 32.02 30.82 31.57 5,271,331 +0.70(+2.26%)
Dec 07, 2012 30.58 30.95 30.26 30.87 5,303,663 +0.41(+1.35%)
Dec 06, 2012 29.64 30.57 29.55 30.46 6,297,902 +0.88(+2.97%)
Dec 05, 2012 28.46 30.25 28.02 29.58 12,555,238 +2.00(+7.26%)
Dec 04, 2012 27.42 27.72 27.25 27.58 4,970,677 +0.13(+0.48%)
Nov 30, 2012 27.83 28.11 27.42 27.44 5,065,971 -0.40(-1.44%)
Nov 29, 2012 27.91 28.07 27.41 27.85 5,200,993 +0.02(+0.06%)
Nov 28, 2012 28.28 28.41 27.53 27.83 5,295,575 -0.65(-2.28%)
Nov 27, 2012 29.31 29.46 28.47 28.48 4,093,190 -0.92(-3.13%)
Nov 26, 2012 28.77 29.41 28.54 29.40 3,411,487 +0.59(+2.05%)
Nov 23, 2012 28.45 28.97 28.22 28.81 1,701,688 +0.58(+2.06%)
Nov 21, 2012 28.10 28.31 27.93 28.22 3,069,129 +0.24(+0.85%)
Nov 20, 2012 28.64 28.82 27.69 27.99 4,148,519 -0.75(-2.60%)
Nov 19, 2012 28.66 29.01 28.53 28.73 2,554,013 +0.34(+1.21%)
Nov 16, 2012 27.83 28.45 27.59 28.39 3,567,316 +0.60(+2.16%)
Nov 15, 2012 27.89 28.20 27.63 27.79 3,275,124 +0.00(+0.00%)
Nov 14, 2012 28.58 28.72 27.71 27.79 3,793,818 -0.68(-2.39%)
Nov 13, 2012 28.27 28.83 27.96 28.47 3,326,934 -0.05(-0.16%)
Nov 12, 2012 28.87 29.04 28.24 28.52 2,550,571 -0.31(-1.07%)
Nov 09, 2012 28.58 29.25 28.54 28.82 2,878,367 +0.22(+0.77%)
Nov 08, 2012 28.99 29.25 28.57 28.60 3,848,912 -0.38(-1.30%)
Nov 07, 2012 30.19 30.19 28.95 28.98 4,692,158 -1.43(-4.70%)
Nov 06, 2012 29.28 30.51 29.19 30.41 5,520,595 +1.21(+4.16%)
Nov 05, 2012 28.69 29.50 28.68 29.19 3,227,695 +0.30(+1.02%)
Nov 02, 2012 29.18 29.33 28.84 28.90 4,309,620 -0.17(-0.59%)
Nov 01, 2012 28.16 29.19 28.16 29.07 3,764,224 +0.97(+3.45%)
Oct 31, 2012 27.97 28.47 27.87 28.10 4,470,480 +0.09(+0.32%)
Oct 26, 2012 28.18 28.01 28.01 28.01 4,492,541 -0.23(-0.81%)
Oct 25, 2012 27.95 28.31 27.76 28.24 4,041,937 +0.53(+1.90%)
Oct 24, 2012 28.15 28.28 27.50 27.71 5,491,625 -0.55(-1.95%)
Oct 23, 2012 26.68 28.86 26.48 28.26 14,077,524 -0.37(-1.29%)
Oct 19, 2012 29.06 29.18 28.53 28.63 3,605,070 -0.55(-1.88%)
Oct 18, 2012 29.65 29.75 29.14 29.18 3,087,526 -0.57(-1.90%)
Oct 17, 2012 29.76 29.95 29.41 29.75 2,815,604 -0.09(-0.30%)
Oct 16, 2012 29.50 30.02 29.49 29.84 3,116,233 +0.49(+1.68%)
Oct 15, 2012 29.55 29.64 28.85 29.35 3,157,553 -0.22(-0.75%)
Oct 12, 2012 29.22 29.69 28.95 29.57 5,395,227 -0.47(-1.56%)
Oct 11, 2012 30.04 30.72 30.01 30.04 2,265,737 +0.18(+0.60%)
Oct 10, 2012 30.48 30.72 29.79 29.86 3,588,335 -0.67(-2.20%)
Oct 09, 2012 31.34 31.50 30.42 30.53 3,572,238 -0.94(-3.00%)
Oct 08, 2012 31.12 31.75 30.96 31.47 3,127,250 +0.29(+0.92%)
Oct 05, 2012 31.31 31.45 31.10 31.19 4,205,815 -0.00(-0.01%)
Oct 04, 2012 30.97 31.45 30.59 31.19 3,652,404 +0.32(+1.05%)
Oct 03, 2012 31.47 31.58 30.74 30.87 3,534,719 -0.47(-1.49%)
Oct 02, 2012 31.61 31.78 31.04 31.34 3,527,899 +0.04(+0.13%)
Oct 01, 2012 31.79 32.30 31.27 31.29 3,566,778 -0.50(-1.57%)
Sep 28, 2012 32.32 32.42 31.64 31.79 4,850,568 -0.70(-2.15%)
Sep 27, 2012 31.80 32.54 31.75 32.49 3,254,860 +0.80(+2.53%)
Sep 26, 2012 32.26 32.37 31.42 31.69 4,636,954 -0.86(-2.65%)
Sep 25, 2012 33.19 33.48 32.39 32.55 5,672,059 -0.30(-0.91%)
Sep 24, 2012 32.59 33.13 32.30 32.85 6,875,823 -0.11(-0.35%)
Sep 21, 2012 32.37 33.25 32.26 32.97 8,378,024 +0.89(+2.79%)
Sep 20, 2012 31.93 32.29 31.65 32.07 3,711,885 +0.00(+0.00%)
Sep 19, 2012 32.51 32.63 31.77 32.07 5,230,575 -0.24(-0.74%)
Sep 18, 2012 32.39 32.76 32.03 32.31 6,147,630 -0.10(-0.30%)
Sep 17, 2012 33.82 33.84 32.27 32.41 8,669,430 -1.30(-3.85%)
Sep 14, 2012 35.67 36.37 33.30 33.71 13,186,352 -1.25(-3.57%)
Sep 13, 2012 33.88 35.10 33.11 34.95 6,776,491 +0.90(+2.65%)
Sep 12, 2012 34.52 35.28 33.90 34.05 5,591,924 -0.63(-1.82%)
Sep 11, 2012 33.90 34.94 33.71 34.68 7,360,096 +0.88(+2.60%)
Sep 10, 2012 34.18 34.62 33.77 33.81 5,840,504 -0.56(-1.62%)
Sep 07, 2012 35.05 35.10 34.28 34.36 4,367,637 -1.03(-2.90%)
Sep 06, 2012 33.86 35.46 33.63 35.39 5,814,185 +1.04(+3.04%)
Sep 05, 2012 34.63 34.75 34.07 34.35 3,725,847 -0.39(-1.13%)
Sep 04, 2012 34.55 35.04 34.24 34.74 3,050,686 +0.41(+1.20%)
Aug 31, 2012 34.75 35.28 33.95 34.33 4,462,796 -0.23(-0.67%)
Aug 30, 2012 35.49 35.50 34.34 34.56 5,339,078 -1.15(-3.22%)
Aug 29, 2012 35.70 35.88 35.23 35.71 1,870,628 -0.24(-0.66%)
Aug 27, 2012 36.05 36.40 35.42 35.95 2,602,456 +0.13(+0.37%)
Aug 24, 2012 35.67 35.91 35.27 35.82 4,050,592 +0.12(+0.34%)
Aug 23, 2012 36.33 36.33 35.18 35.69 6,433,496 -0.84(-2.29%)
Aug 22, 2012 36.35 36.72 35.84 36.53 3,924,004 -0.13(-0.36%)
Aug 21, 2012 37.26 37.26 36.29 36.66 3,875,965 -0.54(-1.46%)
Aug 20, 2012 37.30 37.36 36.75 37.20 3,112,585 -0.13(-0.35%)
Aug 17, 2012 37.02 37.71 37.00 37.34 4,151,579 +0.06(+0.15%)
Aug 16, 2012 36.33 37.33 36.27 37.28 4,927,942 +1.02(+2.81%)
Aug 15, 2012 36.15 36.38 35.79 36.26 4,260,026 +0.14(+0.39%)
Aug 14, 2012 36.45 36.74 35.96 36.12 5,030,270 -0.26(-0.72%)
Aug 13, 2012 36.11 36.51 35.87 36.38 5,062,371 +0.27(+0.75%)
Aug 10, 2012 35.22 36.25 34.97 36.11 6,052,017 +0.79(+2.23%)
Aug 09, 2012 34.63 35.40 34.50 35.33 4,873,044 +0.96(+2.80%)
Aug 08, 2012 34.18 34.88 33.91 34.36 5,229,386 +0.09(+0.26%)
Aug 07, 2012 34.21 34.48 34.04 34.27 4,328,579 +0.41(+1.21%)
Aug 06, 2012 33.73 34.06 33.38 33.86 3,210,416 +0.21(+0.61%)
Aug 03, 2012 33.40 33.81 33.04 33.66 4,626,111 +0.90(+2.76%)
Aug 02, 2012 32.17 33.22 31.95 32.76 4,657,059 +0.39(+1.22%)
Aug 01, 2012 33.03 33.09 32.15 32.36 4,387,728 -0.29(-0.88%)
Jul 31, 2012 32.31 33.20 32.08 32.65 6,587,159 -0.33(-1.00%)
Jul 30, 2012 32.93 33.45 32.43 32.98 7,160,798 +0.21(+0.63%)
Jul 27, 2012 32.21 32.90 31.77 32.77 8,599,930 +0.53(+1.66%)
Jul 26, 2012 31.27 33.56 31.20 32.24 25,351,826 +5.58(+20.94%)
Jul 25, 2012 26.05 26.89 25.79 26.66 8,512,725 +0.57(+2.20%)
Jul 24, 2012 26.47 26.48 25.78 26.08 5,321,904 -0.42(-1.58%)
Jul 23, 2012 25.84 26.64 25.58 26.50 4,391,019 +0.17(+0.65%)
Jul 20, 2012 26.71 26.99 26.29 26.33 4,523,584 -0.53(-1.96%)
Jul 19, 2012 27.67 27.68 26.68 26.85 5,542,149 -0.57(-2.07%)
Jul 18, 2012 26.29 27.79 26.21 27.42 7,973,134 +1.17(+4.47%)
Jul 17, 2012 26.18 26.39 25.86 26.25 5,043,443 +0.29(+1.11%)
Jul 16, 2012 25.76 26.14 25.62 25.96 2,423,933 +0.03(+0.13%)
Jul 13, 2012 25.86 26.05 25.61 25.93 3,162,223 +0.19(+0.73%)
Jul 12, 2012 25.69 25.96 25.20 25.74 3,120,871 -0.12(-0.48%)
Jul 11, 2012 26.24 26.50 25.70 25.86 4,661,140 -0.42(-1.59%)
Jul 10, 2012 26.07 26.87 25.99 26.28 8,384,202 +0.39(+1.52%)
Jul 09, 2012 25.33 26.02 25.24 25.88 6,043,083 +0.42(+1.64%)
Jul 06, 2012 24.74 25.54 24.67 25.47 6,996,582 +0.28(+1.11%)
Jul 05, 2012 25.37 25.50 25.05 25.19 4,464,772 -0.25(-0.97%)
Jul 03, 2012 24.55 25.47 24.46 25.43 2,841,720 +0.94(+3.82%)
Jul 02, 2012 25.11 25.11 24.28 24.50 3,947,432 -0.53(-2.10%)
Jun 29, 2012 24.21 25.14 24.00 25.02 8,959,117 +1.38(+5.83%)
Jun 28, 2012 23.51 23.98 23.24 23.64 9,882,113 -0.82(-3.36%)
Jun 27, 2012 24.02 24.52 23.78 24.46 3,657,250 +0.55(+2.30%)
Jun 26, 2012 23.89 24.36 23.81 23.91 4,091,868 +0.16(+0.69%)
Jun 25, 2012 24.02 24.41 23.49 23.75 3,586,503 -0.63(-2.59%)
Jun 22, 2012 24.12 24.56 24.09 24.38 6,980,688 +0.27(+1.12%)
Jun 21, 2012 25.04 25.25 24.05 24.11 6,042,123 -1.25(-4.92%)
Jun 20, 2012 25.33 25.62 25.09 25.36 2,826,662 +0.02(+0.10%)
Jun 19, 2012 25.28 25.46 24.76 25.33 3,903,396 +0.25(+1.01%)
Jun 18, 2012 25.05 25.33 24.75 25.08 2,756,679 -0.11(-0.46%)
Jun 15, 2012 24.88 25.23 24.76 25.19 3,619,867 +0.40(+1.62%)
Jun 14, 2012 24.83 25.03 24.55 24.79 2,850,597 -0.11(-0.46%)
Jun 13, 2012 25.01 25.61 24.78 24.91 4,030,565 -0.16(-0.65%)
Jun 12, 2012 25.04 25.14 24.36 25.07 5,330,649 -0.10(-0.39%)
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.