Western Digital (NQ: WDC)
97.32 USD  +1.07 (+1.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.36 40.44 39.08 39.77 5,407,652 -0.40(-1.00%)
Jul 30, 2012 40.11 40.75 39.50 40.17 5,878,574 +0.25(+0.63%)
Jul 27, 2012 39.23 40.07 38.70 39.92 7,060,013 +0.65(+1.66%)
Jul 26, 2012 38.09 40.88 38.00 39.27 20,812,289 +6.80(+20.94%)
Jul 25, 2012 31.73 32.76 31.42 32.47 6,988,423 +0.70(+2.20%)
Jul 24, 2012 32.24 32.26 31.41 31.77 4,368,956 -0.51(-1.58%)
Jul 23, 2012 31.48 32.46 31.16 32.28 3,604,756 +0.21(+0.65%)
Jul 20, 2012 32.54 32.88 32.02 32.07 3,713,584 -0.64(-1.96%)
Jul 19, 2012 33.70 33.72 32.50 32.71 4,549,763 -0.69(-2.07%)
Jul 18, 2012 32.03 33.85 31.93 33.40 6,545,452 +1.43(+4.47%)
Jul 17, 2012 31.89 32.14 31.50 31.97 4,140,356 +0.35(+1.11%)
Jul 16, 2012 31.38 31.84 31.21 31.62 1,989,900 +0.04(+0.13%)
Jul 14, 2012 31.50 31.73 31.20 31.58 2,595,991 +0.00(+0.00%)
Jul 13, 2012 31.50 31.73 31.20 31.58 2,595,991 +0.23(+0.73%)
Jul 12, 2012 31.29 31.62 30.70 31.35 2,562,043 -0.15(-0.48%)
Jul 11, 2012 31.96 32.28 31.30 31.50 3,826,509 -0.51(-1.59%)
Jul 10, 2012 31.76 32.73 31.66 32.01 6,882,914 +0.48(+1.52%)
Jul 09, 2012 30.86 31.69 30.75 31.53 4,960,999 +0.51(+1.64%)
Jul 06, 2012 30.14 31.11 30.05 31.02 5,743,763 +0.34(+1.11%)
Jul 05, 2012 30.90 31.06 30.51 30.68 3,665,303 -0.30(-0.97%)
Jul 03, 2012 29.90 31.03 29.80 30.98 2,332,877 +1.14(+3.82%)
Jul 02, 2012 30.59 30.59 29.58 29.84 3,240,599 -0.64(-2.10%)
Jun 30, 2012 29.49 30.62 29.24 30.48 7,333,595 +0.00(+0.00%)
Jun 29, 2012 29.49 30.62 29.24 30.48 7,354,883 +1.68(+5.83%)
Jun 28, 2012 28.64 29.21 28.31 28.80 8,112,606 -1.00(-3.36%)
Jun 27, 2012 29.26 29.87 28.97 29.80 3,002,377 +0.67(+2.30%)
Jun 26, 2012 29.10 29.67 29.00 29.13 3,359,172 +0.20(+0.69%)
Jun 25, 2012 29.26 29.73 28.61 28.93 2,944,298 -0.77(-2.59%)
Jun 22, 2012 29.38 29.92 29.35 29.70 5,730,715 +0.33(+1.12%)
Jun 21, 2012 30.50 30.76 29.30 29.37 4,960,211 -1.52(-4.92%)
Jun 20, 2012 30.85 31.21 30.56 30.89 2,320,516 +0.03(+0.10%)
Jun 19, 2012 30.79 31.01 30.16 30.86 3,204,448 +0.31(+1.01%)
Jun 18, 2012 30.52 30.85 30.14 30.55 2,263,064 -0.14(-0.46%)
Jun 15, 2012 30.31 30.73 30.16 30.69 2,971,688 +0.49(+1.62%)
Jun 14, 2012 30.24 30.49 29.91 30.20 2,340,165 -0.14(-0.46%)
Jun 13, 2012 30.47 31.19 30.19 30.34 3,308,846 -0.20(-0.65%)
Jun 12, 2012 30.50 30.62 29.67 30.54 4,376,135 -0.12(-0.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here