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 (%)
Mar 29, 2018 85.10 85.10 85.10 0 +1.36(+1.62%)
Mar 28, 2018 84.69 85.65 83.21 83.74 3,044,548 -0.81(-0.96%)
Mar 27, 2018 87.08 87.79 84.01 84.56 3,624,411 -1.92(-2.22%)
Mar 26, 2018 86.42 86.69 84.03 86.47 4,774,992 +1.77(+2.09%)
Mar 23, 2018 90.27 91.11 84.69 84.70 9,336,569 -7.79(-8.42%)
Mar 22, 2018 93.18 94.24 92.09 92.49 3,525,656 -1.84(-1.95%)
Mar 21, 2018 95.11 95.95 94.26 94.33 2,596,412 -0.76(-0.80%)
Mar 20, 2018 94.98 95.83 94.59 95.10 2,724,364 +0.47(+0.49%)
Mar 19, 2018 97.22 97.59 93.95 94.63 4,833,671 -3.02(-3.09%)
Mar 16, 2018 95.29 98.11 94.88 97.65 7,947,096 +3.87(+4.13%)
Mar 15, 2018 94.59 94.86 93.26 93.78 2,939,602 -0.89(-0.94%)
Mar 14, 2018 94.89 95.95 93.05 94.67 4,334,643 +0.27(+0.28%)
Mar 13, 2018 94.66 97.51 94.15 94.40 7,514,507 +0.05(+0.05%)
Mar 12, 2018 91.73 94.58 91.51 94.35 6,281,476 +3.04(+3.33%)
Mar 09, 2018 89.80 91.73 89.48 91.32 4,950,053 +2.14(+2.40%)
Mar 08, 2018 87.60 89.81 87.49 89.18 4,465,616 +1.79(+2.05%)
Mar 07, 2018 88.92 87.39 6,545,654 +1.35(+1.57%)
Mar 06, 2018 83.59 86.35 83.41 86.04 7,184,401 +3.53(+4.28%)
Mar 05, 2018 80.72 82.84 80.71 82.51 3,717,964 +1.56(+1.93%)
Mar 02, 2018 79.14 81.09 78.92 80.95 2,731,267 +0.90(+1.12%)
Mar 01, 2018 80.19 81.47 79.17 80.05 3,874,787 +0.21(+0.26%)
Feb 28, 2018 80.85 81.26 79.81 79.84 3,380,953 -0.14(-0.17%)
Feb 27, 2018 82.02 82.49 79.78 79.98 3,718,630 -1.86(-2.28%)
Feb 26, 2018 81.77 82.12 80.92 81.84 3,005,653 +0.07(+0.09%)
Feb 23, 2018 79.79 81.93 79.35 81.77 4,643,967 +3.31(+4.22%)
Feb 22, 2018 78.22 78.46 2,475,353 -0.13(-0.16%)
Feb 21, 2018 79.15 80.29 78.54 78.58 2,819,348 -0.72(-0.91%)
Feb 20, 2018 77.17 80.13 77.15 79.31 4,100,458 +1.42(+1.83%)
Feb 16, 2018 77.89 77.89 77.89 0 +0.34(+0.44%)
Feb 15, 2018 77.62 76.48 77.55 3,415,139 +1.11(+1.45%)
Feb 14, 2018 75.13 76.68 75.13 76.44 3,568,258 +0.33(+0.43%)
Feb 13, 2018 76.56 76.11 3,207,363 +0.58(+0.77%)
Feb 12, 2018 74.53 76.19 74.53 75.53 3,593,886 +1.61(+2.17%)
Feb 09, 2018 74.12 75.20 71.46 73.92 5,046,117 +0.46(+0.62%)
Feb 08, 2018 76.73 77.43 73.47 73.47 4,129,202 -3.32(-4.32%)
Feb 07, 2018 77.01 78.23 76.23 76.79 4,074,497 -0.50(-0.64%)
Feb 06, 2018 73.92 77.60 73.61 77.28 5,263,284 +2.57(+3.44%)
Feb 05, 2018 77.24 78.80 74.87 74.71 5,652,008 -3.49(-4.46%)
Feb 02, 2018 79.80 79.92 77.98 78.20 5,462,117 -2.20(-2.74%)
Feb 01, 2018 80.20 81.70 79.85 80.40 3,875,448 -1.22(-1.49%)
Jan 31, 2018 81.80 83.65 81.34 81.62 9,292,862 +1.74(+2.18%)
Jan 30, 2018 78.89 80.04 78.07 79.88 5,151,486 -0.34(-0.42%)
Jan 29, 2018 81.40 82.37 79.97 80.22 5,455,906 -1.97(-2.40%)
Jan 26, 2018 79.58 82.22 79.55 82.19 8,926,760 +1.48(+1.83%)
Jan 25, 2018 80.89 82.41 80.40 80.71 7,859,964 +0.94(+1.17%)
Jan 24, 2018 80.45 80.62 79.05 79.78 5,119,188 -0.34(-0.42%)
Jan 23, 2018 79.28 80.31 78.90 80.12 3,358,371 +1.01(+1.28%)
Jan 22, 2018 78.83 79.25 78.06 79.11 4,938,449 +0.59(+0.75%)
Jan 19, 2018 79.00 79.87 78.32 78.52 4,293,610 -0.73(-0.93%)
Jan 18, 2018 78.13 79.41 78.05 79.25 5,019,034 +1.14(+1.46%)
Jan 17, 2018 77.55 78.41 77.24 78.12 4,792,249 +1.17(+1.53%)
Jan 16, 2018 76.78 77.95 76.41 76.94 6,076,666 +0.70(+0.91%)
Jan 12, 2018 76.25 76.25 76.25 0 +0.80(+1.06%)
Jan 11, 2018 74.23 76.05 74.21 75.45 4,166,389 +1.23(+1.66%)
Jan 10, 2018 74.25 74.22 5,386,403 +0.27(+0.36%)
Jan 09, 2018 74.78 75.31 73.78 73.95 4,154,198 -0.75(-1.01%)
Jan 08, 2018 76.14 76.14 73.94 74.70 5,313,264 -1.15(-1.51%)
Jan 05, 2018 75.58 76.11 74.86 75.85 2,973,310 +0.48(+0.63%)
Jan 04, 2018 75.22 76.14 73.10 75.37 5,639,246 -0.46(-0.60%)
Jan 03, 2018 75.22 76.03 75.04 75.83 3,546,326 +1.18(+1.59%)
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.