Western Digital (NQ: WDC )

47.07 +1.15 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 46.30 47.73 46.09 47.07 2,863,244 +1.15(+2.50%)
Jun 23, 2022 45.52 46.15 45.16 45.92 4,264,580 +0.40(+0.88%)
Jun 22, 2022 45.50 46.68 45.11 45.52 3,933,543 -0.98(-2.11%)
Jun 21, 2022 47.02 47.83 46.29 46.50 5,025,479 +0.15(+0.32%)
Jun 17, 2022 46.50 47.03 45.27 46.35 6,223,032 +0.00(+0.00%)
Jun 16, 2022 48.48 48.48 46.05 46.35 6,050,841 -3.60(-7.21%)
Jun 15, 2022 49.47 50.52 48.56 49.95 4,543,466 +0.71(+1.44%)
Jun 14, 2022 50.62 50.76 48.75 49.24 4,167,250 -1.12(-2.22%)
Jun 13, 2022 51.94 52.48 50.23 50.36 4,621,122 -3.67(-6.79%)
Jun 10, 2022 55.27 55.96 53.82 54.03 4,678,276 -2.55(-4.51%)
Jun 09, 2022 57.37 58.11 56.48 56.58 4,383,526 -1.24(-2.14%)
Jun 08, 2022 62.86 63.00 57.70 57.82 7,200,637 -2.50(-4.14%)
Jun 07, 2022 58.86 60.48 58.62 60.32 2,407,383 +0.60(+1.00%)
Jun 06, 2022 60.86 61.10 59.56 59.72 2,467,663 -0.36(-0.60%)
Jun 03, 2022 60.71 61.18 59.98 60.08 1,774,012 -1.85(-2.99%)
Jun 02, 2022 60.59 62.34 60.49 61.93 2,353,827 +1.65(+2.74%)
Jun 01, 2022 60.89 61.46 59.43 60.28 2,032,028 -0.41(-0.68%)
May 31, 2022 61.80 62.21 59.62 60.69 3,634,346 -1.56(-2.51%)
May 27, 2022 61.28 62.25 61.06 62.25 2,549,373 +1.57(+2.59%)
May 26, 2022 58.50 61.20 58.48 60.68 2,722,364 +1.58(+2.67%)
May 25, 2022 56.01 59.44 56.00 59.10 3,757,036 +2.50(+4.42%)
May 24, 2022 56.74 57.05 55.55 56.60 2,227,810 -0.74(-1.29%)
May 23, 2022 57.13 58.06 57.00 57.34 3,123,400 +0.53(+0.93%)
May 20, 2022 58.69 58.84 55.25 56.81 3,145,825 -1.20(-2.07%)
May 19, 2022 58.60 59.59 57.93 58.01 2,412,594 -1.09(-1.84%)
May 18, 2022 60.00 61.29 58.82 59.10 2,736,469 -2.09(-3.42%)
May 17, 2022 59.05 61.66 59.03 61.19 4,959,617 +3.30(+5.70%)
May 16, 2022 58.11 59.04 57.35 57.89 2,899,746 -0.56(-0.96%)
May 13, 2022 56.45 58.67 56.45 58.45 3,247,971 +2.90(+5.22%)
May 12, 2022 54.72 56.16 54.25 55.55 4,246,425 -0.20(-0.36%)
May 11, 2022 57.33 59.30 55.59 55.75 4,224,686 -1.61(-2.81%)
May 10, 2022 57.64 59.16 56.28 57.36 5,485,783 +0.83(+1.47%)
May 09, 2022 58.05 60.47 56.20 56.53 5,010,803 -2.92(-4.91%)
May 06, 2022 60.79 61.50 58.99 59.45 4,634,013 -1.74(-2.84%)
May 05, 2022 61.73 62.31 60.33 61.19 4,474,935 -1.67(-2.66%)
May 04, 2022 62.06 63.26 60.77 62.86 6,438,228 +1.14(+1.85%)
May 03, 2022 60.04 62.61 59.21 61.72 21,966,372 +7.80(+14.47%)
May 02, 2022 53.09 53.99 51.88 53.92 5,633,280 +0.85(+1.60%)
Apr 29, 2022 53.15 54.65 52.92 53.07 8,191,256 +0.46(+0.87%)
Apr 28, 2022 50.65 52.72 50.13 52.61 5,799,609 +2.56(+5.11%)
Apr 27, 2022 49.04 50.78 49.04 50.05 4,912,420 +0.47(+0.95%)
Apr 26, 2022 50.25 51.09 49.37 49.58 6,116,704 -1.43(-2.80%)
Apr 25, 2022 48.94 51.11 48.84 51.01 5,455,130 +1.55(+3.13%)
Apr 22, 2022 49.69 50.31 49.32 49.46 4,257,620 -0.78(-1.55%)
Apr 21, 2022 49.92 51.03 49.88 50.24 4,523,100 +0.74(+1.49%)
Apr 20, 2022 49.44 50.66 49.40 49.50 3,531,448 +0.55(+1.12%)
Apr 19, 2022 47.28 49.05 47.10 48.95 3,108,732 +1.67(+3.53%)
Apr 18, 2022 46.13 47.39 46.02 47.28 3,213,678 +0.94(+2.03%)
Apr 14, 2022 46.44 47.58 46.26 46.34 4,744,285 -1.52(-3.18%)
Apr 13, 2022 47.59 48.43 47.59 47.86 2,321,372 +0.36(+0.76%)
Apr 12, 2022 47.70 48.41 47.43 47.50 2,974,149 +0.48(+1.02%)
Apr 11, 2022 46.90 48.30 46.76 47.02 2,406,155 -0.18(-0.38%)
Apr 08, 2022 47.49 48.15 47.12 47.20 2,494,736 -0.56(-1.17%)
Apr 07, 2022 47.83 48.05 46.55 47.76 3,649,245 -0.10(-0.21%)
Apr 06, 2022 47.23 48.07 46.15 47.86 4,679,129 -0.26(-0.54%)
Apr 05, 2022 48.80 49.15 47.98 48.12 5,940,252 -1.22(-2.47%)
Apr 04, 2022 48.70 49.38 48.34 49.34 2,813,254 +0.95(+1.96%)
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.