Western Digital (NQ: WDC )

65.31 -1.71 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 46.05 46.17 45.54 45.63 2,512,305 -0.17(-0.37%)
Sep 28, 2023 44.62 46.00 44.59 45.80 3,282,047 +1.24(+2.78%)
Sep 27, 2023 44.66 45.22 44.27 44.56 2,547,802 +0.29(+0.66%)
Sep 26, 2023 44.24 44.94 43.73 44.27 3,571,052 -0.35(-0.78%)
Sep 25, 2023 44.79 44.81 44.42 44.62 2,682,599 -0.52(-1.15%)
Sep 22, 2023 44.84 46.51 44.83 45.14 5,078,772 +0.70(+1.58%)
Sep 21, 2023 45.16 45.48 44.39 44.44 3,855,838 -1.21(-2.65%)
Sep 20, 2023 45.75 46.89 45.49 45.65 8,476,597 +1.73(+3.94%)
Sep 19, 2023 43.60 44.28 43.43 43.92 3,159,083 +0.27(+0.62%)
Sep 18, 2023 43.62 44.09 43.08 43.65 2,207,976 +0.05(+0.11%)
Sep 15, 2023 43.63 43.84 43.28 43.60 4,482,658 -0.09(-0.21%)
Sep 14, 2023 43.65 43.86 43.14 43.69 2,493,294 +0.47(+1.09%)
Sep 13, 2023 42.73 43.76 42.68 43.22 3,215,739 +0.92(+2.17%)
Sep 12, 2023 42.70 43.54 42.22 42.30 3,472,916 -0.60(-1.40%)
Sep 11, 2023 43.98 44.05 42.78 42.90 2,380,440 -0.57(-1.31%)
Sep 08, 2023 43.40 43.87 43.16 43.47 2,744,685 +0.04(+0.09%)
Sep 07, 2023 44.34 44.34 43.12 43.43 4,383,759 -2.01(-4.42%)
Sep 06, 2023 45.42 45.89 45.01 45.44 3,397,453 -0.35(-0.76%)
Sep 05, 2023 45.40 46.33 45.07 45.79 4,402,005 -0.17(-0.37%)
Sep 01, 2023 45.31 46.31 45.18 45.96 3,226,294 +0.96(+2.13%)
Aug 31, 2023 43.81 45.63 43.77 45.00 6,968,578 +2.48(+5.83%)
Aug 30, 2023 41.68 43.04 41.66 42.52 3,508,750 +0.97(+2.33%)
Aug 29, 2023 41.35 41.72 40.96 41.55 2,310,726 +0.14(+0.34%)
Aug 28, 2023 40.15 41.52 40.02 41.41 4,268,556 +1.92(+4.86%)
Aug 25, 2023 39.93 40.02 38.84 39.49 2,659,561 -0.38(-0.95%)
Aug 24, 2023 41.26 41.29 39.82 39.87 1,922,846 -1.18(-2.87%)
Aug 23, 2023 40.33 41.23 40.18 41.05 1,498,045 +0.63(+1.56%)
Aug 22, 2023 40.76 40.86 40.16 40.42 1,836,248 +0.02(+0.05%)
Aug 21, 2023 39.69 40.45 39.55 40.40 1,462,238 +0.66(+1.66%)
Aug 18, 2023 39.51 39.95 39.23 39.74 2,405,785 -0.55(-1.37%)
Aug 17, 2023 40.64 41.28 40.13 40.29 2,253,785 -0.13(-0.32%)
Aug 16, 2023 40.76 40.87 40.10 40.42 2,366,734 -0.63(-1.53%)
Aug 15, 2023 42.24 42.27 41.02 41.05 2,987,649 -1.55(-3.64%)
Aug 14, 2023 42.11 42.73 42.09 42.60 2,014,647 +0.72(+1.72%)
Aug 11, 2023 41.89 42.32 41.80 41.88 1,862,576 -0.27(-0.64%)
Aug 10, 2023 43.10 43.17 41.71 42.15 2,914,875 -0.43(-1.01%)
Aug 09, 2023 42.95 43.12 42.45 42.58 2,741,922 -0.58(-1.34%)
Aug 08, 2023 43.07 43.44 42.24 43.16 3,489,108 -0.34(-0.78%)
Aug 07, 2023 43.80 43.99 43.20 43.50 2,130,657 +0.05(+0.12%)
Aug 04, 2023 43.12 44.27 42.85 43.45 3,906,487 +0.19(+0.44%)
Aug 03, 2023 42.03 43.66 41.75 43.26 3,813,470 +0.84(+1.98%)
Aug 02, 2023 42.30 43.04 42.18 42.42 3,804,091 -0.45(-1.05%)
Aug 01, 2023 42.00 43.02 41.19 42.87 5,514,460 +0.31(+0.73%)
Jul 31, 2023 42.30 42.78 42.13 42.56 5,940,326 +0.53(+1.26%)
Jul 28, 2023 42.31 42.72 41.87 42.03 3,953,824 +0.35(+0.84%)
Jul 27, 2023 40.30 42.04 40.30 41.68 5,722,500 +2.80(+7.20%)
Jul 26, 2023 38.43 39.15 38.43 38.88 2,512,737 +0.24(+0.62%)
Jul 25, 2023 39.04 39.14 38.39 38.64 2,656,287 -0.28(-0.72%)
Jul 24, 2023 38.37 39.01 38.14 38.92 3,640,086 +0.62(+1.62%)
Jul 21, 2023 38.56 38.74 37.91 38.30 2,727,379 +0.02(+0.05%)
Jul 20, 2023 38.54 38.87 38.09 38.28 4,058,327 -0.65(-1.67%)
Jul 19, 2023 38.93 39.67 38.84 38.93 3,225,462 +0.47(+1.22%)
Jul 18, 2023 38.76 38.90 37.83 38.46 3,940,985 -0.68(-1.74%)
Jul 17, 2023 39.52 39.66 38.68 39.14 3,084,651 -0.52(-1.31%)
Jul 14, 2023 39.20 40.97 38.34 39.66 7,874,165 +0.30(+0.76%)
Jul 13, 2023 38.42 39.39 38.42 39.36 1,978,837 +0.94(+2.45%)
Jul 12, 2023 38.89 39.09 37.88 38.42 2,922,207 +0.06(+0.16%)
Jul 11, 2023 38.10 38.78 37.81 38.36 2,912,614 +0.49(+1.29%)
Jul 10, 2023 37.50 38.12 37.35 37.87 4,487,620 +0.20(+0.53%)
Jul 07, 2023 37.55 38.29 37.49 37.67 3,963,714 +0.31(+0.83%)
Jul 06, 2023 37.08 37.38 36.45 37.36 2,622,248 -0.30(-0.80%)
Jul 05, 2023 38.08 38.19 37.42 37.66 2,045,895 -0.85(-2.21%)
Jul 03, 2023 37.87 38.53 37.83 38.51 1,329,954 +0.58(+1.53%)
Jun 30, 2023 37.86 38.26 37.64 37.93 3,254,119 +0.33(+0.88%)
Jun 29, 2023 38.04 38.19 37.48 37.60 2,565,608 -0.25(-0.66%)
Jun 28, 2023 38.02 38.20 37.39 37.85 2,642,510 -0.36(-0.94%)
Jun 27, 2023 37.64 38.37 36.99 38.21 6,472,696 +0.65(+1.73%)
Jun 26, 2023 37.85 38.27 37.52 37.56 1,862,226 -0.30(-0.79%)
Jun 23, 2023 37.80 38.14 37.53 37.86 4,848,194 -0.49(-1.28%)
Jun 22, 2023 38.25 38.45 38.01 38.35 2,320,662 -0.07(-0.18%)
Jun 21, 2023 38.82 39.10 38.34 38.42 2,978,498 -0.70(-1.79%)
Jun 20, 2023 40.02 40.26 38.82 39.12 4,378,324 -1.35(-3.34%)
Jun 16, 2023 41.42 41.47 39.92 40.47 5,541,832 -0.62(-1.51%)
Jun 15, 2023 40.20 41.16 40.12 41.09 2,873,977 +6.91(+20.22%)
May 08, 2023 33.34 34.27 32.97 34.18 4,054,564 +0.73(+2.18%)
May 05, 2023 33.48 33.70 33.02 33.45 3,032,284 +0.41(+1.24%)
May 04, 2023 33.01 33.13 32.64 33.04 2,444,956 -0.01(-0.03%)
May 03, 2023 33.65 33.80 32.99 33.05 2,072,191 -0.42(-1.25%)
May 02, 2023 34.10 34.21 33.23 33.47 2,275,860 -0.59(-1.73%)
May 01, 2023 34.42 34.64 33.88 34.06 2,729,899 -0.38(-1.10%)
Apr 28, 2023 33.09 34.55 32.85 34.44 3,913,457 +1.68(+5.13%)
Apr 27, 2023 32.77 32.84 32.15 32.76 2,702,714 +0.08(+0.24%)
Apr 26, 2023 32.26 32.99 32.26 32.68 3,742,114 +0.59(+1.84%)
Apr 25, 2023 32.58 32.71 31.97 32.09 2,907,980 -0.81(-2.46%)
Apr 24, 2023 33.13 33.25 32.67 32.90 3,117,273 -0.54(-1.61%)
Apr 21, 2023 33.27 33.62 32.81 33.44 3,545,366 +0.12(+0.36%)
Apr 20, 2023 33.78 34.34 33.08 33.32 4,546,754 -1.30(-3.76%)
Apr 19, 2023 35.22 35.22 34.26 34.62 3,672,622 -1.11(-3.11%)
Apr 18, 2023 36.15 36.26 35.42 35.73 2,718,055 -0.29(-0.81%)
Apr 17, 2023 35.26 36.10 35.20 36.02 3,697,041 +0.55(+1.54%)
Apr 14, 2023 36.91 37.00 35.35 35.48 5,219,018 -1.41(-3.81%)
Apr 13, 2023 38.04 38.19 36.30 36.88 7,742,985 -1.12(-2.95%)
Apr 12, 2023 38.81 38.88 37.57 38.00 3,019,294 -0.37(-0.96%)
Apr 11, 2023 38.30 38.64 37.94 38.37 3,206,455 +0.33(+0.87%)
Apr 10, 2023 36.50 38.43 36.49 38.04 9,190,272 +2.89(+8.22%)
Apr 06, 2023 34.85 35.41 34.67 35.15 4,669,696 +0.09(+0.26%)
Apr 05, 2023 35.58 35.58 34.73 35.06 6,133,745 -0.88(-2.45%)
Apr 04, 2023 37.10 37.23 35.65 35.94 3,609,153 -1.26(-3.39%)
Apr 03, 2023 37.65 37.69 36.80 37.20 2,452,024 -0.47(-1.25%)
Mar 31, 2023 37.03 37.97 36.85 37.67 2,565,216 +0.39(+1.05%)
Mar 30, 2023 36.88 37.40 36.88 37.28 2,222,310 +0.68(+1.86%)
Mar 29, 2023 35.25 36.75 35.25 36.60 3,703,822 +1.99(+5.75%)
Mar 28, 2023 35.03 35.12 34.23 34.61 3,035,007 -0.60(-1.70%)
Mar 27, 2023 35.72 35.72 34.97 35.21 3,965,276 -0.05(-0.14%)
Mar 24, 2023 34.94 35.38 34.88 35.26 2,113,967 -0.01(-0.03%)
Mar 23, 2023 34.92 35.93 34.63 35.27 2,529,875 +0.57(+1.64%)
Mar 22, 2023 35.25 35.90 34.67 34.70 2,274,144 -0.77(-2.17%)
Mar 21, 2023 35.73 36.41 34.98 35.47 3,957,824 +0.27(+0.77%)
Mar 20, 2023 35.13 35.44 34.81 35.20 5,431,913 +0.12(+0.34%)
Mar 17, 2023 35.34 35.89 34.98 35.08 6,316,041 -0.26(-0.74%)
Mar 16, 2023 33.86 35.48 33.75 35.34 4,931,336 +0.95(+2.76%)
Mar 15, 2023 34.35 34.95 33.88 34.39 4,433,417 -0.90(-2.55%)
Mar 14, 2023 36.12 36.37 34.95 35.29 3,995,349 -0.03(-0.08%)
Mar 13, 2023 35.27 35.81 34.51 35.32 8,291,859 -0.74(-2.05%)
Mar 10, 2023 36.97 37.04 35.76 36.06 5,367,770 -1.00(-2.70%)
Mar 09, 2023 37.90 38.34 37.04 37.06 2,663,292 -0.84(-2.22%)
Mar 08, 2023 37.44 37.93 37.23 37.90 2,463,071 +0.59(+1.58%)
Mar 07, 2023 37.64 37.77 37.05 37.31 4,126,419 -0.47(-1.24%)
Mar 06, 2023 38.76 38.84 37.66 37.78 6,189,265 -0.81(-2.10%)
Mar 03, 2023 38.40 38.80 38.21 38.59 2,261,243 +0.21(+0.55%)
Mar 02, 2023 37.84 38.52 37.18 38.38 2,590,542 +0.26(+0.68%)
Mar 01, 2023 38.62 38.84 37.98 38.12 3,631,863 -0.36(-0.94%)
Feb 28, 2023 38.83 38.83 38.27 38.48 3,649,404 -0.03(-0.08%)
Feb 27, 2023 39.62 39.73 38.39 38.51 2,402,815 -0.60(-1.53%)
Feb 24, 2023 38.93 39.40 38.62 39.11 2,631,660 -0.68(-1.71%)
Feb 23, 2023 40.24 40.45 39.10 39.79 5,265,181 +0.22(+0.56%)
Feb 22, 2023 39.96 40.56 39.33 39.57 2,501,095 -0.48(-1.20%)
Feb 21, 2023 40.91 41.13 39.97 40.05 2,728,917 -1.53(-3.68%)
Feb 17, 2023 42.35 42.50 41.42 41.58 2,935,388 -0.99(-2.33%)
Feb 16, 2023 43.00 43.24 42.37 42.57 2,004,436 -1.10(-2.52%)
Feb 15, 2023 43.15 43.69 43.04 43.67 3,234,481 +0.03(+0.07%)
Feb 14, 2023 42.60 43.75 42.18 43.64 2,168,696 +0.60(+1.39%)
Feb 13, 2023 42.79 43.33 42.45 43.04 2,781,338 +0.03(+0.07%)
Feb 10, 2023 42.55 43.51 42.31 43.01 3,025,483 +1.02(+2.43%)
Feb 09, 2023 43.05 43.40 41.84 41.99 3,310,032 -0.75(-1.75%)
Feb 08, 2023 42.63 43.59 42.60 42.74 2,890,219 -0.34(-0.79%)
Feb 07, 2023 42.25 43.27 41.88 43.08 3,906,842 +0.83(+1.96%)
Feb 06, 2023 42.38 42.67 42.05 42.25 3,540,812 -1.00(-2.31%)
Feb 03, 2023 43.60 44.82 43.06 43.25 5,798,722 -1.33(-2.98%)
Feb 02, 2023 44.04 45.24 43.32 44.58 5,383,080 +1.26(+2.91%)
Feb 01, 2023 43.84 44.37 41.04 43.32 15,476,252 -0.63(-1.43%)
Jan 31, 2023 42.96 44.03 42.30 43.95 6,273,934 -0.29(-0.66%)
Jan 30, 2023 43.91 44.81 43.85 44.24 6,804,693 -0.73(-1.62%)
Jan 27, 2023 43.31 45.14 43.26 44.97 5,393,185 +1.21(+2.77%)
Jan 26, 2023 42.47 43.83 41.82 43.76 6,878,719 +2.45(+5.93%)
Jan 25, 2023 40.63 41.52 40.33 41.31 3,072,659 +0.21(+0.51%)
Jan 24, 2023 41.13 41.92 40.73 41.10 4,791,796 -0.69(-1.65%)
Jan 23, 2023 40.35 41.99 40.02 41.79 8,279,180 +3.33(+8.66%)
Jan 20, 2023 37.71 38.47 37.20 38.46 5,116,994 +0.91(+2.42%)
Jan 19, 2023 36.87 38.12 36.62 37.55 4,248,811 +0.08(+0.21%)
Jan 18, 2023 37.88 38.36 37.32 37.47 2,781,288 +0.15(+0.40%)
Jan 17, 2023 37.28 37.57 36.83 37.32 6,684,782 +0.10(+0.27%)
Jan 13, 2023 37.57 37.74 36.98 37.22 4,133,834 -0.74(-1.95%)
Jan 12, 2023 38.42 38.62 37.59 37.96 4,091,937 -0.46(-1.20%)
Jan 11, 2023 38.32 38.45 37.82 38.42 3,043,252 +0.25(+0.65%)
Jan 10, 2023 37.44 38.23 37.32 38.17 6,548,856 +0.58(+1.54%)
Jan 09, 2023 37.31 37.98 36.61 37.59 7,727,231 +0.41(+1.10%)
Jan 06, 2023 35.90 37.45 35.17 37.18 8,455,562 +1.95(+5.54%)
Jan 05, 2023 33.46 35.37 33.26 35.23 10,040,808 +2.18(+6.60%)
Jan 04, 2023 32.44 33.55 32.33 33.05 6,310,503 +1.64(+5.22%)
Jan 03, 2023 31.93 32.29 30.96 31.41 3,475,584 -0.14(-0.44%)
Dec 30, 2022 31.11 31.57 30.86 31.55 2,631,981 -0.02(-0.06%)
Dec 29, 2022 30.56 31.63 30.43 31.57 4,329,328 +1.36(+4.50%)
Dec 28, 2022 31.12 31.35 30.17 30.21 3,000,026 -0.96(-3.08%)
Dec 27, 2022 30.41 31.28 29.79 31.17 3,411,441 +0.58(+1.90%)
Dec 23, 2022 30.63 30.79 30.23 30.59 2,558,192 -0.05(-0.16%)
Dec 22, 2022 30.58 30.69 29.73 30.64 5,442,277 -0.74(-2.36%)
Dec 21, 2022 32.58 32.59 31.33 31.38 4,727,919 -0.70(-2.18%)
Dec 20, 2022 31.94 32.67 31.70 32.08 5,576,533 +0.52(+1.65%)
Dec 19, 2022 32.01 32.14 31.03 31.56 4,661,630 -0.38(-1.19%)
Dec 16, 2022 31.95 32.65 31.76 31.94 9,666,822 -0.27(-0.84%)
Dec 15, 2022 33.76 33.83 32.12 32.21 10,831,984 -3.62(-10.10%)
Dec 14, 2022 36.16 36.77 35.58 35.83 3,861,097 -0.47(-1.29%)
Dec 13, 2022 37.65 38.05 35.88 36.30 5,905,579 +0.09(+0.25%)
Dec 12, 2022 35.53 36.28 35.34 36.21 4,055,880 +0.50(+1.40%)
Dec 09, 2022 35.21 36.37 34.95 35.71 5,379,487 +0.48(+1.36%)
Dec 08, 2022 34.48 35.38 34.35 35.23 9,037,604 +1.09(+3.19%)
Dec 07, 2022 33.54 34.19 33.02 34.14 3,882,108 +0.25(+0.74%)
Dec 06, 2022 34.71 34.82 33.55 33.89 5,624,252 -0.90(-2.59%)
Dec 05, 2022 35.31 35.68 34.58 34.79 3,046,145 -0.66(-1.86%)
Dec 02, 2022 35.10 35.60 34.73 35.45 4,372,247 -0.39(-1.09%)
Dec 01, 2022 36.61 37.45 35.70 35.84 6,128,471 -0.91(-2.48%)
Nov 30, 2022 35.42 36.87 34.45 36.75 6,608,841 +0.72(+2.00%)
Nov 29, 2022 36.45 36.54 35.71 36.03 1,990,005 -0.08(-0.22%)
Nov 28, 2022 36.76 36.86 35.90 36.11 2,700,618 -1.23(-3.29%)
Nov 25, 2022 36.63 37.47 36.56 37.34 1,221,390 +0.34(+0.92%)
Nov 23, 2022 36.03 37.11 36.02 37.00 3,251,693 +0.77(+2.13%)
Nov 22, 2022 35.99 36.69 35.86 36.23 2,803,445 +0.28(+0.78%)
Nov 21, 2022 36.33 36.37 35.48 35.95 3,390,419 -0.91(-2.47%)
Nov 18, 2022 37.14 37.46 36.21 36.86 2,239,446 +0.33(+0.90%)
Nov 17, 2022 35.53 36.56 35.21 36.53 4,427,708 +0.11(+0.30%)
Nov 16, 2022 38.71 38.72 36.09 36.42 6,852,701 -3.04(-7.70%)
Nov 15, 2022 40.56 40.97 39.21 39.46 3,533,511 -0.14(-0.35%)
Nov 14, 2022 39.39 40.33 38.95 39.60 3,651,922 -0.15(-0.38%)
Nov 11, 2022 38.00 39.99 37.86 39.75 3,921,584 +2.00(+5.30%)
Nov 10, 2022 36.05 37.80 35.66 37.75 4,484,430 +3.40(+9.90%)
Nov 09, 2022 35.73 35.89 34.27 34.35 5,229,437 -2.17(-5.94%)
Nov 08, 2022 36.89 37.06 35.85 36.52 2,588,919 -0.10(-0.27%)
Nov 07, 2022 35.77 36.66 35.18 36.62 3,875,757 +1.18(+3.33%)
Nov 04, 2022 34.73 35.55 34.48 35.44 3,496,736 +1.73(+5.13%)
Nov 03, 2022 34.07 34.26 33.03 33.71 3,210,603 -0.87(-2.52%)
Nov 02, 2022 35.54 36.01 34.54 34.58 4,148,603 -1.12(-3.12%)
Nov 01, 2022 35.06 35.92 34.92 35.70 8,759,346 +1.33(+3.86%)
Oct 31, 2022 35.27 35.32 33.89 34.37 4,432,263 -1.13(-3.18%)
Oct 28, 2022 34.25 35.81 34.18 35.50 4,829,127 +1.16(+3.38%)
Oct 27, 2022 36.89 37.05 34.08 34.34 6,786,285 -0.94(-2.66%)
Oct 26, 2022 34.50 36.23 34.16 35.28 7,738,109 -0.01(-0.03%)
Oct 25, 2022 34.94 35.51 34.78 35.29 5,727,651 +0.37(+1.06%)
Oct 24, 2022 34.76 35.24 34.05 34.92 4,565,527 +0.06(+0.17%)
Oct 21, 2022 33.32 34.89 33.09 34.86 6,230,800 +1.39(+4.15%)
Oct 20, 2022 33.60 34.36 33.02 33.47 4,074,385 +0.11(+0.33%)
Oct 19, 2022 33.21 34.01 33.06 33.36 3,879,371 -0.25(-0.74%)
Oct 18, 2022 34.95 35.14 33.17 33.61 3,605,057 -0.28(-0.83%)
Oct 17, 2022 34.56 34.82 33.30 33.89 3,827,658 +0.17(+0.50%)
Oct 14, 2022 35.36 35.42 33.65 33.72 3,071,449 -1.38(-3.93%)
Oct 13, 2022 33.21 35.79 32.78 35.10 5,870,719 +0.82(+2.39%)
Oct 12, 2022 34.74 34.81 33.27 34.28 7,523,797 -0.54(-1.55%)
Oct 11, 2022 34.62 36.32 34.02 34.82 5,766,081 +0.16(+0.46%)
Oct 10, 2022 35.58 35.98 34.39 34.66 3,662,837 -1.08(-3.02%)
Oct 07, 2022 36.49 38.95 35.35 35.74 9,719,439 -1.32(-3.56%)
Oct 06, 2022 36.92 37.35 35.20 37.06 9,055,970 -0.11(-0.30%)
Oct 05, 2022 35.98 37.79 35.84 37.17 7,046,730 +0.71(+1.95%)
Oct 04, 2022 34.98 36.50 34.94 36.46 10,183,175 +2.41(+7.08%)
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.