Skip to main content

Western Digital (NQ: WDC )

68.41 +0.77 (+1.13%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.21 41.33 39.76 41.19 5,965,556 +0.96(+2.38%)
Mar 30, 2016 42.05 42.15 39.15 40.24 11,217,677 -1.46(-3.51%)
Mar 29, 2016 41.42 41.93 40.37 41.70 5,621,009 +0.21(+0.50%)
Mar 28, 2016 41.09 41.98 40.92 41.49 4,933,545 -0.03(-0.08%)
Mar 24, 2016 41.97 41.53 41.53 41.53 6,874,719 -0.52(-1.23%)
Mar 23, 2016 44.19 44.19 41.96 42.05 7,623,065 -2.26(-5.10%)
Mar 22, 2016 41.88 44.60 41.86 44.31 8,045,595 +1.77(+4.16%)
Mar 21, 2016 42.42 42.88 41.86 42.54 4,749,553 +0.23(+0.55%)
Mar 18, 2016 39.95 42.36 39.70 42.30 13,647,370 +2.61(+6.57%)
Mar 17, 2016 39.54 40.55 39.44 39.70 4,896,979 -0.11(-0.28%)
Mar 16, 2016 39.28 40.13 38.61 39.81 5,782,593 +0.45(+1.14%)
Mar 15, 2016 41.33 41.51 39.30 39.36 6,197,644 -2.23(-5.35%)
Mar 14, 2016 42.66 42.98 40.90 41.59 5,049,765 -1.46(-3.39%)
Mar 11, 2016 42.17 43.09 42.04 43.05 6,006,846 +1.72(+4.16%)
Mar 10, 2016 41.32 41.74 39.87 41.33 5,378,923 +0.39(+0.95%)
Mar 09, 2016 40.36 41.67 40.05 40.94 5,553,446 +0.86(+2.15%)
Mar 08, 2016 43.15 43.21 40.00 40.08 7,938,318 -3.13(-7.25%)
Mar 07, 2016 41.61 44.25 41.57 43.21 7,147,439 +1.04(+2.48%)
Mar 04, 2016 41.96 42.70 41.16 42.17 5,816,246 +0.17(+0.41%)
Mar 03, 2016 40.85 42.30 40.79 41.99 5,104,110 +1.13(+2.77%)
Mar 02, 2016 39.85 40.97 39.21 40.86 6,661,074 +1.08(+2.71%)
Mar 01, 2016 38.09 39.81 37.31 39.78 8,072,924 +2.22(+5.90%)
Feb 29, 2016 37.17 38.08 36.78 37.57 6,320,439 -0.31(-0.82%)
Feb 26, 2016 38.25 38.78 37.70 37.88 3,925,626 -0.09(-0.23%)
Feb 25, 2016 37.70 38.10 36.40 37.96 5,569,156 +0.06(+0.16%)
Feb 24, 2016 36.74 37.95 35.88 37.90 6,390,475 +0.99(+2.69%)
Feb 23, 2016 37.38 39.27 36.76 36.91 9,767,846 -2.87(-7.22%)
Feb 22, 2016 38.60 40.00 38.55 39.78 4,928,848 +1.71(+4.49%)
Feb 19, 2016 38.17 38.27 36.79 38.08 4,586,894 -0.25(-0.65%)
Feb 18, 2016 37.51 38.66 36.69 38.33 5,337,177 +0.97(+2.59%)
Feb 17, 2016 37.18 38.13 36.84 37.36 5,237,769 +0.44(+1.19%)
Feb 16, 2016 35.91 37.07 35.88 36.92 4,863,497 +1.47(+4.14%)
Feb 12, 2016 34.96 35.45 35.45 35.45 4,424,553 +0.85(+2.44%)
Feb 11, 2016 34.32 35.36 33.35 34.61 5,681,441 -0.11(-0.32%)
Feb 10, 2016 34.93 35.41 34.26 34.72 5,223,448 +0.04(+0.12%)
Feb 09, 2016 36.08 36.17 34.18 34.68 7,588,907 -1.49(-4.13%)
Feb 08, 2016 39.15 39.22 35.33 36.17 8,571,855 -3.41(-8.61%)
Feb 05, 2016 42.19 42.55 39.52 39.58 6,065,432 -2.83(-6.67%)
Feb 04, 2016 41.36 44.15 41.33 42.41 7,392,090 +0.95(+2.29%)
Feb 03, 2016 40.78 41.54 40.10 41.46 4,719,461 +0.99(+2.45%)
Feb 02, 2016 42.16 42.50 40.22 40.47 4,240,267 -1.98(-4.68%)
Feb 01, 2016 41.09 43.03 40.56 42.45 7,438,134 +1.04(+2.52%)
Jan 29, 2016 39.83 44.09 39.71 41.41 12,821,387 +1.98(+5.01%)
Jan 28, 2016 38.14 39.74 37.94 39.43 7,484,869 +1.74(+4.63%)
Jan 27, 2016 39.37 39.62 37.54 37.69 6,981,280 -1.44(-3.68%)
Jan 26, 2016 36.84 40.13 36.65 39.13 9,148,334 +2.48(+6.76%)
Jan 25, 2016 38.61 38.61 36.49 36.65 6,334,993 -1.97(-5.10%)
Jan 22, 2016 39.03 39.59 37.92 38.62 6,418,389 +0.70(+1.84%)
Jan 21, 2016 39.78 39.78 37.23 37.92 8,448,002 -1.60(-4.04%)
Jan 20, 2016 39.34 39.74 37.20 39.52 7,395,452 -0.57(-1.42%)
Jan 19, 2016 41.54 41.65 39.30 40.09 5,365,519 -0.68(-1.67%)
Jan 15, 2016 41.29 40.77 40.77 40.77 8,312,606 -1.73(-4.08%)
Jan 14, 2016 43.43 43.52 41.54 42.50 6,961,552 -0.64(-1.48%)
Jan 13, 2016 45.20 45.81 42.69 43.14 8,519,861 -2.05(-4.53%)
Jan 12, 2016 45.90 46.80 44.44 45.19 6,042,404 -0.38(-0.83%)
Jan 11, 2016 48.22 48.52 45.09 45.57 6,348,583 -2.24(-4.68%)
Jan 08, 2016 50.02 50.11 47.28 47.80 4,437,335 -2.11(-4.22%)
Jan 07, 2016 49.55 50.95 49.22 49.91 3,511,973 -0.84(-1.65%)
Jan 06, 2016 51.55 51.64 50.16 50.74 3,372,988 -1.16(-2.23%)
Jan 05, 2016 52.43 52.62 51.60 51.90 1,811,393 -0.22(-0.43%)
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.