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 (%)
Jul 31, 2023 42.30 42.78 42.13 42.56 5,940,326 +0.53(+1.26%)
Jul 28, 2023 42.31 42.72 41.87 42.03 3,953,824 +0.35(+0.84%)
Jul 27, 2023 40.30 42.04 40.30 41.68 5,722,500 +2.80(+7.20%)
Jul 26, 2023 38.43 39.15 38.43 38.88 2,512,737 +0.24(+0.62%)
Jul 25, 2023 39.04 39.14 38.39 38.64 2,656,287 -0.28(-0.72%)
Jul 24, 2023 38.37 39.01 38.14 38.92 3,640,086 +0.62(+1.62%)
Jul 21, 2023 38.56 38.74 37.91 38.30 2,727,379 +0.02(+0.05%)
Jul 20, 2023 38.54 38.87 38.09 38.28 4,058,327 -0.65(-1.67%)
Jul 19, 2023 38.93 39.67 38.84 38.93 3,225,462 +0.47(+1.22%)
Jul 18, 2023 38.76 38.90 37.83 38.46 3,940,985 -0.68(-1.74%)
Jul 17, 2023 39.52 39.66 38.68 39.14 3,084,651 -0.52(-1.31%)
Jul 14, 2023 39.20 40.97 38.34 39.66 7,874,165 +0.30(+0.76%)
Jul 13, 2023 38.42 39.39 38.42 39.36 1,978,837 +0.94(+2.45%)
Jul 12, 2023 38.89 39.09 37.88 38.42 2,922,207 +0.06(+0.16%)
Jul 11, 2023 38.10 38.78 37.81 38.36 2,912,614 +0.49(+1.29%)
Jul 10, 2023 37.50 38.12 37.35 37.87 4,487,620 +0.20(+0.53%)
Jul 07, 2023 37.55 38.29 37.49 37.67 3,963,714 +0.31(+0.83%)
Jul 06, 2023 37.08 37.38 36.45 37.36 2,622,248 -0.30(-0.80%)
Jul 05, 2023 38.08 38.19 37.42 37.66 2,045,895 -0.85(-2.21%)
Jul 03, 2023 37.87 38.53 37.83 38.51 1,329,954 +0.58(+1.53%)
Jun 30, 2023 37.86 38.26 37.64 37.93 3,254,119 +0.33(+0.88%)
Jun 29, 2023 38.04 38.19 37.48 37.60 2,565,608 -0.25(-0.66%)
Jun 28, 2023 38.02 38.20 37.39 37.85 2,642,510 -0.36(-0.94%)
Jun 27, 2023 37.64 38.37 36.99 38.21 6,472,696 +0.65(+1.73%)
Jun 26, 2023 37.85 38.27 37.52 37.56 1,862,226 -0.30(-0.79%)
Jun 23, 2023 37.80 38.14 37.53 37.86 4,848,194 -0.49(-1.28%)
Jun 22, 2023 38.25 38.45 38.01 38.35 2,320,662 -0.07(-0.18%)
Jun 21, 2023 38.82 39.10 38.34 38.42 2,978,498 -0.70(-1.79%)
Jun 20, 2023 40.02 40.26 38.82 39.12 4,378,324 -1.35(-3.34%)
Jun 16, 2023 41.42 41.47 39.92 40.47 5,541,832 -0.62(-1.51%)
Jun 15, 2023 40.20 41.16 40.12 41.09 2,873,977 +0.63(+1.56%)
Jun 14, 2023 40.52 40.97 40.14 40.46 2,537,534 -0.12(-0.30%)
Jun 13, 2023 40.81 40.98 40.28 40.58 4,271,098 +0.27(+0.67%)
Jun 12, 2023 39.83 40.38 39.70 40.31 3,488,508 +0.53(+1.33%)
Jun 09, 2023 40.53 40.70 39.50 39.78 2,257,041 -0.32(-0.80%)
Jun 08, 2023 40.00 40.25 38.99 40.10 3,621,764 +0.08(+0.20%)
Jun 07, 2023 40.05 40.74 39.53 40.02 4,311,608 +0.54(+1.37%)
Jun 06, 2023 38.60 39.79 38.53 39.48 2,444,988 +0.48(+1.23%)
Jun 05, 2023 40.13 40.19 38.94 39.00 2,222,151 -1.24(-3.08%)
Jun 02, 2023 39.68 40.37 39.26 40.24 3,506,274 +1.27(+3.26%)
Jun 01, 2023 38.51 39.46 38.51 38.97 3,063,002 +0.24(+0.62%)
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%)
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.