Skip to main content

Western Digital (NQ: WDC )

68.36 +0.72 (+1.06%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 47.57 48.43 46.96 48.31 16,745,612 +0.99(+2.09%)
Nov 29, 2023 47.62 48.23 47.12 47.32 4,765,792 +0.43(+0.92%)
Nov 28, 2023 46.93 47.13 46.42 46.89 4,208,807 -0.32(-0.68%)
Nov 27, 2023 46.41 47.53 46.28 47.21 4,263,690 +0.61(+1.31%)
Nov 24, 2023 46.56 46.79 46.05 46.60 2,262,093 -0.31(-0.66%)
Nov 22, 2023 46.41 47.24 46.41 46.91 3,444,142 +0.67(+1.45%)
Nov 21, 2023 46.61 47.04 46.11 46.24 4,427,818 -1.11(-2.34%)
Nov 20, 2023 46.70 47.42 46.60 47.35 3,757,024 +0.73(+1.57%)
Nov 17, 2023 46.30 46.81 46.11 46.62 3,469,866 +0.61(+1.33%)
Nov 16, 2023 45.69 46.34 45.23 46.01 3,537,305 -0.02(-0.04%)
Nov 15, 2023 45.53 46.26 45.23 46.03 3,624,855 +0.16(+0.35%)
Nov 14, 2023 46.17 46.48 45.70 45.87 4,253,812 +0.69(+1.53%)
Nov 13, 2023 44.68 45.19 44.13 45.18 3,456,836 +0.18(+0.40%)
Nov 10, 2023 44.36 45.19 44.04 45.00 4,024,340 +0.82(+1.86%)
Nov 09, 2023 43.70 45.29 43.58 44.18 6,257,858 +0.92(+2.14%)
Nov 08, 2023 43.10 43.46 42.65 43.26 3,119,767 +0.16(+0.38%)
Nov 07, 2023 42.82 43.25 42.44 43.09 5,720,124 -0.08(-0.19%)
Nov 06, 2023 42.72 43.70 41.78 43.17 4,454,507 +0.16(+0.37%)
Nov 03, 2023 42.37 43.71 42.29 43.01 4,506,538 +0.85(+2.02%)
Nov 02, 2023 41.88 42.93 41.83 42.16 7,691,100 +0.42(+1.01%)
Nov 01, 2023 39.82 41.86 39.76 41.74 21,039,524 +1.59(+3.96%)
Oct 31, 2023 39.00 41.55 38.43 40.15 19,496,586 -1.65(-3.95%)
Oct 30, 2023 43.15 44.09 40.14 41.80 16,949,024 +2.83(+7.26%)
Oct 27, 2023 38.67 39.41 38.08 38.97 6,533,346 +0.71(+1.86%)
Oct 26, 2023 42.10 42.34 35.62 38.26 17,872,036 -3.92(-9.29%)
Oct 25, 2023 42.94 43.48 42.03 42.18 2,764,352 -0.78(-1.82%)
Oct 24, 2023 42.30 43.00 42.20 42.96 4,364,702 +1.15(+2.75%)
Oct 23, 2023 42.45 42.68 41.65 41.81 4,064,360 -1.05(-2.45%)
Oct 20, 2023 43.01 43.42 42.65 42.86 3,768,555 -0.20(-0.46%)
Oct 19, 2023 44.39 44.57 42.83 43.06 3,406,817 -1.39(-3.13%)
Oct 18, 2023 43.84 44.97 43.83 44.45 3,809,504 +0.31(+0.70%)
Oct 17, 2023 45.11 46.01 43.58 44.14 7,855,131 -1.61(-3.52%)
Oct 16, 2023 45.79 45.99 45.36 45.75 2,241,587 +0.05(+0.11%)
Oct 13, 2023 46.07 46.65 45.59 45.70 3,111,423 +0.08(+0.18%)
Oct 12, 2023 46.50 46.63 45.38 45.62 2,998,383 -0.76(-1.64%)
Oct 11, 2023 45.35 46.40 45.35 46.38 2,533,319 +1.03(+2.27%)
Oct 10, 2023 45.40 46.03 45.20 45.35 2,192,733 -0.05(-0.11%)
Oct 09, 2023 45.88 46.01 44.82 45.40 2,171,378 -1.00(-2.16%)
Oct 06, 2023 45.85 46.58 45.52 46.40 3,196,192 +0.29(+0.63%)
Oct 05, 2023 46.51 47.14 45.62 46.11 4,017,767 +0.82(+1.81%)
Oct 04, 2023 44.97 45.32 44.55 45.29 2,442,977 +0.47(+1.05%)
Oct 03, 2023 45.24 46.10 44.65 44.82 2,146,236 -0.65(-1.43%)
Oct 02, 2023 45.86 46.52 45.24 45.47 2,580,559 -0.16(-0.35%)
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%)
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.