Skip to main content

Western Digital (NQ: WDC )

80.23 +0.37 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 80.37 81.55 79.63 80.23 5,495,480 +0.37(+0.46%)
Jun 17, 2024 78.00 80.07 77.27 79.86 4,671,832 +1.74(+2.23%)
Jun 14, 2024 78.16 79.00 76.91 78.12 3,169,322 -1.46(-1.83%)
Jun 13, 2024 78.97 80.47 78.74 79.58 6,791,198 +0.39(+0.49%)
Jun 12, 2024 77.66 79.84 77.40 79.19 5,619,220 +2.67(+3.49%)
Jun 11, 2024 77.07 77.47 75.88 76.52 3,959,556 -0.58(-0.75%)
Jun 10, 2024 74.46 77.29 74.35 77.10 6,080,462 +2.12(+2.83%)
Jun 07, 2024 74.88 75.81 74.46 74.98 5,640,274 -0.27(-0.36%)
Jun 06, 2024 76.70 76.89 75.10 75.25 3,877,731 -1.65(-2.15%)
Jun 05, 2024 74.98 77.16 74.75 76.90 5,501,310 +2.96(+4.00%)
Jun 04, 2024 74.75 74.90 73.26 73.94 3,824,021 -1.04(-1.39%)
Jun 03, 2024 75.78 76.20 74.12 74.98 4,161,721 -0.31(-0.41%)
May 31, 2024 75.51 76.14 72.75 75.29 7,701,247 -0.22(-0.29%)
May 30, 2024 76.68 76.75 74.44 75.51 6,318,955 -1.92(-2.48%)
May 29, 2024 75.24 77.66 75.10 77.43 7,615,271 +1.29(+1.69%)
May 28, 2024 75.75 76.52 75.27 76.14 4,779,280 +1.33(+1.78%)
May 24, 2024 74.75 75.48 74.00 74.81 2,743,577 +0.65(+0.88%)
May 23, 2024 75.68 76.89 73.85 74.16 5,393,173 +0.62(+0.84%)
May 22, 2024 74.30 74.37 72.60 73.54 3,446,525 -0.47(-0.64%)
May 21, 2024 71.70 74.68 71.20 74.01 4,782,085 +0.96(+1.31%)
May 20, 2024 72.40 74.24 72.37 73.05 5,603,340 +0.95(+1.32%)
May 17, 2024 73.46 73.68 71.98 72.10 6,195,178 -2.00(-2.70%)
May 16, 2024 75.50 75.85 74.05 74.10 4,968,547 -1.59(-2.10%)
May 15, 2024 74.04 75.77 73.88 75.69 7,973,554 +2.15(+2.92%)
May 14, 2024 71.03 73.66 70.56 73.54 7,124,512 +2.57(+3.62%)
May 13, 2024 72.08 72.60 70.55 70.97 3,828,359 -0.63(-0.88%)
May 10, 2024 72.82 73.26 71.58 71.60 3,701,111 -0.49(-0.68%)
May 09, 2024 71.86 72.77 71.16 72.09 4,567,044 +0.05(+0.07%)
May 08, 2024 70.51 72.22 70.18 72.04 4,232,141 +0.55(+0.77%)
May 07, 2024 72.28 72.77 71.27 71.49 3,932,329 -1.11(-1.53%)
May 06, 2024 72.00 73.83 71.92 72.60 6,549,637 +1.65(+2.33%)
May 03, 2024 71.00 71.64 70.08 70.95 6,003,611 +1.23(+1.76%)
May 02, 2024 70.65 70.81 67.91 69.72 6,375,051 -0.79(-1.12%)
May 01, 2024 70.17 71.99 68.87 70.51 8,642,213 -0.32(-0.45%)
Apr 30, 2024 69.69 72.16 69.57 70.83 7,782,998 +0.97(+1.39%)
Apr 29, 2024 71.09 72.44 68.98 69.86 8,997,625 -1.50(-2.10%)
Apr 26, 2024 71.00 71.78 66.98 71.36 13,869,091 +1.92(+2.76%)
Apr 25, 2024 66.74 70.10 65.23 69.44 8,598,723 -0.11(-0.16%)
Apr 24, 2024 71.05 72.13 68.16 69.55 7,400,320 -0.37(-0.53%)
Apr 23, 2024 67.20 70.23 67.20 69.92 7,705,420 +2.87(+4.28%)
Apr 22, 2024 66.35 68.20 65.84 67.05 6,832,779 +1.00(+1.51%)
Apr 19, 2024 67.49 68.41 65.61 66.05 7,030,034 -2.27(-3.32%)
Apr 18, 2024 69.96 70.72 68.23 68.32 4,496,970 -1.85(-2.64%)
Apr 17, 2024 72.21 73.20 69.91 70.17 6,524,416 -0.89(-1.25%)
Apr 16, 2024 69.99 71.25 69.19 71.06 4,467,505 +0.63(+0.89%)
Apr 15, 2024 73.05 73.35 70.06 70.43 5,956,576 -1.62(-2.26%)
Apr 12, 2024 73.25 73.32 71.73 72.06 5,328,714 -1.84(-2.50%)
Apr 11, 2024 72.48 74.19 71.94 73.90 5,928,421 +1.65(+2.28%)
Apr 10, 2024 71.56 73.09 71.01 72.25 7,721,787 -0.40(-0.55%)
Apr 09, 2024 75.68 75.75 71.53 72.65 8,325,612 -0.30(-0.41%)
Apr 08, 2024 75.00 76.92 71.57 72.95 7,550,181 -0.16(-0.22%)
Apr 05, 2024 73.16 73.45 70.79 73.11 8,263,755 +2.57(+3.64%)
Apr 04, 2024 73.14 74.86 70.33 70.54 9,696,753 -1.08(-1.51%)
Apr 03, 2024 68.93 72.12 68.09 71.62 10,926,903 +2.79(+4.05%)
Apr 02, 2024 69.50 69.72 67.74 68.83 6,647,054 -2.02(-2.85%)
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.