Skip to main content

Western Digital (NQ: WDC )

69.03 +1.39 (+2.05%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 51.16 51.61 50.61 50.97 5,350,579 -0.44(-0.85%)
Jun 27, 2013 50.81 51.83 50.42 51.41 0 +1.57(+3.15%)
Jun 26, 2013 49.67 50.41 49.54 49.84 0 +0.53(+1.08%)
Jun 25, 2013 48.71 49.48 48.41 49.31 0 +1.25(+2.60%)
Jun 24, 2013 48.94 49.09 47.65 48.06 0 -1.35(-2.74%)
Jun 21, 2013 50.36 50.61 49.25 49.41 4,921,317 -1.07(-2.11%)
Jun 20, 2013 51.59 51.60 50.05 50.48 0 -1.71(-3.27%)
Jun 19, 2013 53.07 53.19 52.13 52.19 0 -0.90(-1.70%)
Jun 18, 2013 53.25 53.57 53.03 53.09 2,785,313 +0.02(+0.03%)
Jun 17, 2013 52.98 53.36 52.62 53.07 0 +0.63(+1.21%)
Jun 14, 2013 52.93 53.08 52.26 52.44 0 -0.31(-0.59%)
Jun 13, 2013 52.66 52.95 51.98 52.75 2,274,290 +0.29(+0.55%)
Jun 12, 2013 53.25 53.57 52.35 52.47 1,964,838 -0.52(-0.98%)
Jun 11, 2013 52.52 53.37 52.43 52.98 2,982,250 -0.06(-0.11%)
Jun 10, 2013 52.38 53.06 51.83 53.04 0 +0.38(+0.72%)
Jun 07, 2013 52.60 52.84 52.01 52.66 0 +0.24(+0.45%)
Jun 06, 2013 51.72 52.45 51.28 52.43 2,128,068 +0.86(+1.67%)
Jun 05, 2013 51.72 52.47 51.14 51.56 0 -0.50(-0.96%)
Jun 04, 2013 52.50 53.06 51.78 52.06 0 -0.31(-0.60%)
Jun 03, 2013 51.74 52.42 50.99 52.38 2,920,797 +0.39(+0.76%)
May 31, 2013 51.97 52.75 51.75 51.98 3,870,104 -0.39(-0.74%)
May 30, 2013 52.51 52.59 52.06 52.37 2,566,644 +0.05(+0.09%)
May 29, 2013 51.17 52.65 51.17 52.32 2,191,009 +0.71(+1.38%)
May 28, 2013 51.63 52.31 51.38 51.60 2,205,080 +0.46(+0.90%)
May 24, 2013 50.76 51.38 50.11 51.14 0 +0.03(+0.06%)
May 23, 2013 49.13 51.41 49.13 51.11 3,906,452 +1.53(+3.08%)
May 22, 2013 49.82 51.02 49.31 49.58 0 -0.26(-0.53%)
May 21, 2013 49.17 50.03 48.94 49.85 0 +1.04(+2.14%)
May 20, 2013 49.40 49.74 48.71 48.80 0 -0.83(-1.67%)
May 17, 2013 48.79 49.65 48.54 49.63 0 +1.16(+2.39%)
May 16, 2013 48.94 49.58 48.45 48.48 3,369,122 -0.43(-0.87%)
May 15, 2013 48.68 49.08 48.25 48.90 0 +1.36(+2.87%)
May 13, 2013 47.87 48.09 47.23 47.54 0 -0.46(-0.96%)
May 10, 2013 47.52 48.01 47.15 48.00 0 +0.65(+1.37%)
May 09, 2013 47.61 48.01 46.58 47.35 5,425,114 -1.09(-2.25%)
May 08, 2013 48.07 48.89 48.07 48.44 4,589,432 +0.15(+0.31%)
May 07, 2013 47.43 48.67 47.43 48.30 0 +0.57(+1.20%)
May 06, 2013 47.09 48.15 46.93 47.72 0 +0.80(+1.71%)
May 03, 2013 47.04 47.33 46.51 46.92 0 +0.40(+0.86%)
May 02, 2013 45.69 46.62 45.18 46.51 0 +1.53(+3.39%)
May 01, 2013 45.32 45.58 44.74 44.99 0 -0.39(-0.87%)
Apr 30, 2013 44.48 45.39 44.40 45.38 0 +0.95(+2.14%)
Apr 29, 2013 43.66 45.13 43.22 44.43 4,236,243 +0.68(+1.56%)
Apr 26, 2013 42.84 44.41 43.18 43.75 4,431,985 +0.57(+1.31%)
Apr 25, 2013 45.21 47.58 42.70 43.18 9,178,675 -0.25(-0.57%)
Apr 24, 2013 43.99 44.77 43.01 43.43 4,474,072 -0.28(-0.64%)
Apr 23, 2013 41.83 43.79 41.67 43.71 4,236,426 +2.24(+5.40%)
Apr 22, 2013 41.05 41.70 40.50 41.47 1,968,728 +0.48(+1.16%)
Apr 19, 2013 40.26 41.15 40.05 40.99 3,874,687 +0.56(+1.38%)
Apr 18, 2013 41.85 41.93 40.13 40.43 4,316,578 -1.08(-2.61%)
Apr 17, 2013 42.43 42.86 41.19 41.51 2,745,498 -1.20(-2.81%)
Apr 16, 2013 42.43 43.21 42.21 42.71 2,786,836 +0.71(+1.70%)
Apr 15, 2013 42.87 44.06 41.93 42.00 3,111,387 -0.95(-2.22%)
Apr 12, 2013 43.03 43.46 42.61 42.95 2,086,107 -0.06(-0.13%)
Apr 11, 2013 42.99 43.18 42.25 43.01 7,997,849 -0.67(-1.54%)
Apr 10, 2013 42.48 44.13 42.43 43.68 4,525,384 +1.35(+3.18%)
Apr 09, 2013 41.31 42.60 41.31 42.34 2,686,742 +1.10(+2.67%)
Apr 08, 2013 40.84 41.31 40.72 41.24 2,030,653 +0.35(+0.86%)
Apr 05, 2013 41.10 41.10 40.20 40.88 2,885,469 -0.80(-1.93%)
Apr 04, 2013 41.54 41.84 40.96 41.69 2,014,795 +0.15(+0.36%)
Apr 03, 2013 41.25 42.23 41.19 41.54 3,557,153 +0.44(+1.06%)
Apr 02, 2013 41.50 41.58 40.26 41.10 2,970,884 -0.27(-0.65%)
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.