Western Digital (NQ: WDC )

55.41 USD -1.14 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 55.74 56.29 55.15 55.41 3,398,578 -1.14(-2.02%)
Oct 14, 2021 54.85 57.06 54.52 56.55 3,409,490 +2.34(+4.32%)
Oct 13, 2021 54.61 55.66 54.06 54.21 2,943,581 +0.01(+0.02%)
Oct 12, 2021 56.19 56.35 53.62 54.20 4,553,494 -1.97(-3.51%)
Oct 11, 2021 56.59 57.22 56.13 56.17 1,526,069 -0.42(-0.74%)
Oct 08, 2021 57.80 57.88 56.52 56.59 1,594,288 -0.80(-1.39%)
Oct 07, 2021 56.74 57.92 56.74 57.39 1,957,540 +0.96(+1.70%)
Oct 06, 2021 55.84 56.77 55.11 56.43 3,590,152 -0.53(-0.93%)
Oct 05, 2021 57.21 57.62 56.22 56.96 2,324,427 +0.01(+0.02%)
Oct 04, 2021 56.92 57.85 56.55 56.95 2,615,840 -0.14(-0.25%)
Oct 01, 2021 57.03 57.32 55.55 57.09 2,144,799 +0.65(+1.15%)
Sep 30, 2021 57.26 57.49 56.41 56.44 2,795,773 -0.26(-0.46%)
Sep 29, 2021 58.05 58.45 56.60 56.70 3,660,905 -1.62(-2.78%)
Sep 28, 2021 58.70 59.09 57.66 58.32 2,752,545 -0.74(-1.25%)
Sep 27, 2021 57.80 59.84 57.61 59.06 2,531,233 +1.12(+1.93%)
Sep 24, 2021 57.09 58.14 56.62 57.94 1,841,408 +0.45(+0.78%)
Sep 23, 2021 56.73 57.79 55.73 57.49 2,377,990 +0.91(+1.61%)
Sep 22, 2021 56.19 57.05 55.74 56.58 2,208,100 +1.11(+2.00%)
Sep 21, 2021 56.85 57.25 55.47 55.47 2,806,947 -1.15(-2.03%)
Sep 20, 2021 56.42 57.05 55.60 56.62 3,421,748 -1.30(-2.24%)
Sep 17, 2021 57.87 58.30 57.42 57.92 3,626,704 -0.36(-0.62%)
Sep 16, 2021 58.05 58.80 57.78 58.28 2,327,910 +0.02(+0.03%)
Sep 15, 2021 57.26 58.82 57.26 58.26 3,878,514 +0.73(+1.27%)
Sep 14, 2021 58.52 58.52 57.33 57.53 2,646,831 -0.98(-1.67%)
Sep 13, 2021 58.39 59.15 57.97 58.51 2,431,441 +0.54(+0.93%)
Sep 10, 2021 59.40 59.74 57.85 57.97 2,482,671 -0.77(-1.31%)
Sep 09, 2021 57.70 59.46 57.23 58.74 4,803,971 +0.66(+1.14%)
Sep 08, 2021 59.92 59.92 57.32 58.08 5,271,658 -2.32(-3.84%)
Sep 07, 2021 60.71 61.75 60.27 60.40 2,691,124 -1.01(-1.64%)
Sep 03, 2021 62.03 62.55 60.81 61.41 2,636,428 -0.23(-0.37%)
Sep 02, 2021 61.05 61.98 60.15 61.64 4,388,476 +0.60(+0.98%)
Sep 01, 2021 63.60 63.60 60.99 61.04 5,220,861 -2.16(-3.42%)
Aug 31, 2021 62.28 64.21 61.81 63.20 3,869,841 +1.13(+1.82%)
Aug 30, 2021 63.65 63.82 61.78 62.07 2,987,410 -1.17(-1.85%)
Aug 27, 2021 61.99 64.15 61.93 63.24 3,401,592 +0.67(+1.07%)
Aug 26, 2021 66.19 66.29 62.16 62.57 7,215,257 -2.93(-4.47%)
Aug 25, 2021 61.03 69.99 60.87 65.50 17,772,663 +4.74(+7.80%)
Aug 24, 2021 61.96 62.09 59.25 60.76 5,937,290 -1.52(-2.44%)
Aug 23, 2021 60.73 62.51 60.25 62.28 2,642,435 +2.24(+3.73%)
Aug 20, 2021 59.80 60.23 59.03 60.04 3,064,838 +0.47(+0.79%)
Aug 19, 2021 60.67 60.95 59.31 59.57 4,493,004 -1.44(-2.36%)
Aug 18, 2021 61.34 62.66 60.97 61.01 3,047,133 -0.13(-0.21%)
Aug 17, 2021 61.10 62.35 60.35 61.14 3,689,330 -0.71(-1.15%)
Aug 16, 2021 62.25 63.54 61.68 61.85 3,519,068 -1.30(-2.06%)
Aug 13, 2021 62.33 64.09 62.27 63.15 4,963,995 +0.77(+1.23%)
Aug 12, 2021 65.32 65.32 60.70 62.38 11,756,917 -4.33(-6.49%)
Aug 11, 2021 65.66 66.91 65.07 66.71 5,060,015 +1.21(+1.85%)
Aug 10, 2021 67.33 67.48 65.30 65.50 7,168,835 -2.11(-3.12%)
Aug 09, 2021 68.78 68.79 66.77 67.61 3,963,113 -1.15(-1.67%)
Aug 06, 2021 67.58 68.84 66.84 68.76 4,526,744 +1.72(+2.57%)
Aug 05, 2021 64.87 67.28 64.62 67.04 6,486,072 +2.10(+3.23%)
Aug 04, 2021 65.20 66.20 64.84 64.94 4,999,438 -1.20(-1.81%)
Aug 03, 2021 65.00 66.24 63.90 66.14 2,947,196 +1.45(+2.24%)
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.