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 (%)
May 31, 2023 38.85 39.23 38.40 38.73 7,618,528 -1.22(-3.05%)
May 30, 2023 40.19 40.69 39.54 39.95 5,492,222 +0.24(+0.60%)
May 26, 2023 38.03 39.98 37.99 39.71 5,310,091 +1.86(+4.91%)
May 25, 2023 37.89 38.12 36.92 37.85 3,340,040 +0.62(+1.67%)
May 24, 2023 37.37 37.85 37.12 37.23 2,813,246 -0.57(-1.51%)
May 23, 2023 38.34 38.73 37.75 37.80 2,530,618 -0.57(-1.49%)
May 22, 2023 38.25 38.70 37.58 38.37 3,282,724 +0.05(+0.13%)
May 19, 2023 38.72 38.87 37.90 38.32 3,133,298 -0.42(-1.08%)
May 18, 2023 37.02 38.87 36.91 38.74 5,973,127 +1.76(+4.76%)
May 17, 2023 36.91 37.47 36.47 36.98 3,893,551 +0.37(+1.01%)
May 16, 2023 36.75 37.09 35.84 36.61 4,395,753 -0.14(-0.38%)
May 15, 2023 35.74 37.00 34.56 36.75 10,441,915 +3.72(+11.26%)
May 12, 2023 32.73 33.04 32.37 33.03 3,391,368 +0.48(+1.47%)
May 11, 2023 32.70 32.75 32.01 32.55 3,682,154 -0.33(-1.00%)
May 10, 2023 33.96 34.50 32.32 32.88 4,099,085 -0.72(-2.14%)
May 09, 2023 33.21 33.79 32.30 33.60 5,914,066 -0.58(-1.70%)
May 08, 2023 33.34 34.27 32.97 34.18 4,054,564 +0.73(+2.18%)
May 05, 2023 33.48 33.70 33.02 33.45 3,032,284 +0.41(+1.24%)
May 04, 2023 33.01 33.13 32.64 33.04 2,444,956 -0.01(-0.03%)
May 03, 2023 33.65 33.80 32.99 33.05 2,072,191 -0.42(-1.25%)
May 02, 2023 34.10 34.21 33.23 33.47 2,275,860 -0.59(-1.73%)
May 01, 2023 34.42 34.64 33.88 34.06 2,729,899 -0.38(-1.10%)
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%)
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.