Skip to main content

Western Digital (NQ: WDC )

68.44 +0.80 (+1.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.98 69.02 66.42 67.64 6,281,118 -0.51(-0.75%)
Mar 26, 2024 65.80 69.28 65.54 68.15 11,426,890 +3.17(+4.88%)
Mar 25, 2024 63.18 65.53 63.03 64.98 6,259,055 +1.04(+1.63%)
Mar 22, 2024 63.61 64.41 63.09 63.94 5,439,408 +0.20(+0.31%)
Mar 21, 2024 64.80 66.00 63.72 63.74 11,605,465 +3.02(+4.97%)
Mar 20, 2024 60.20 60.81 59.41 60.72 4,230,153 +0.91(+1.52%)
Mar 19, 2024 58.91 60.26 58.47 59.81 4,330,042 +0.50(+0.84%)
Mar 18, 2024 60.03 60.47 58.99 59.31 3,862,230 -0.48(-0.80%)
Mar 15, 2024 60.23 60.53 59.60 59.79 5,758,972 -1.01(-1.66%)
Mar 14, 2024 62.33 62.39 60.15 60.80 3,454,623 -1.68(-2.69%)
Mar 13, 2024 62.65 63.00 62.02 62.48 3,455,687 -0.49(-0.78%)
Mar 12, 2024 62.65 63.35 61.69 62.97 5,705,511 +0.92(+1.48%)
Mar 11, 2024 62.30 62.83 61.07 62.05 7,265,308 -0.95(-1.51%)
Mar 08, 2024 64.87 65.73 62.81 63.00 6,527,624 -1.28(-1.99%)
Mar 07, 2024 64.83 65.06 63.46 64.28 6,823,265 -0.42(-0.65%)
Mar 06, 2024 64.93 65.92 63.59 64.70 9,438,892 +1.21(+1.91%)
Mar 05, 2024 63.30 64.29 62.17 63.49 8,172,894 -0.83(-1.29%)
Mar 04, 2024 65.00 65.04 63.24 64.32 6,295,796 +0.02(+0.03%)
Mar 01, 2024 61.00 64.53 60.64 64.30 17,078,286 +4.81(+8.09%)
Feb 29, 2024 58.11 59.65 57.70 59.49 7,698,914 +2.03(+3.53%)
Feb 28, 2024 56.84 57.80 56.62 57.46 4,133,278 -0.02(-0.03%)
Feb 27, 2024 58.25 58.40 57.29 57.48 6,304,343 +0.40(+0.70%)
Feb 26, 2024 56.74 57.69 56.45 57.08 6,226,184 +1.02(+1.82%)
Feb 23, 2024 55.49 56.21 55.29 56.06 3,163,633 +0.36(+0.65%)
Feb 22, 2024 54.66 56.00 54.43 55.70 5,089,281 +2.31(+4.33%)
Feb 21, 2024 53.88 54.00 52.89 53.39 4,245,092 -0.74(-1.37%)
Feb 20, 2024 53.96 54.14 53.29 54.13 5,141,369 +0.13(+0.24%)
Feb 16, 2024 56.04 56.30 53.92 54.00 6,034,668 -2.01(-3.59%)
Feb 15, 2024 56.18 56.57 55.84 56.01 4,385,748 -0.07(-0.12%)
Feb 14, 2024 55.93 56.56 55.88 56.08 3,963,674 +0.74(+1.34%)
Feb 13, 2024 55.92 55.94 54.79 55.34 6,571,839 -1.98(-3.45%)
Feb 12, 2024 56.57 58.06 56.51 57.32 4,459,170 +0.50(+0.88%)
Feb 09, 2024 56.50 57.35 56.23 56.82 6,621,309 -0.30(-0.53%)
Feb 08, 2024 57.57 57.98 57.02 57.12 10,312,981 -0.82(-1.42%)
Feb 07, 2024 58.47 58.72 57.66 57.94 5,023,600 -0.51(-0.87%)
Feb 06, 2024 59.05 59.24 58.26 58.45 5,184,293 -0.02(-0.03%)
Feb 05, 2024 58.07 58.52 57.28 58.47 4,833,364 +0.31(+0.53%)
Feb 02, 2024 57.25 58.25 57.00 58.16 5,529,567 +0.76(+1.32%)
Feb 01, 2024 57.24 57.68 56.59 57.40 7,266,558 +0.15(+0.26%)
Jan 31, 2024 57.69 58.18 57.21 57.25 5,581,504 -0.87(-1.50%)
Jan 30, 2024 59.59 59.75 57.80 58.12 9,713,237 -1.63(-2.73%)
Jan 29, 2024 59.40 60.45 59.04 59.75 9,377,853 +1.52(+2.61%)
Jan 26, 2024 58.86 59.40 57.21 58.23 19,645,804 -2.10(-3.48%)
Jan 25, 2024 59.00 60.55 58.94 60.33 23,772,828 +2.30(+3.96%)
Jan 24, 2024 59.00 59.06 57.71 58.03 9,757,192 +0.30(+0.52%)
Jan 23, 2024 58.33 59.15 57.20 57.73 10,985,173 +0.73(+1.28%)
Jan 22, 2024 57.83 58.73 56.50 57.00 16,759,041 +2.23(+4.07%)
Jan 19, 2024 54.00 54.79 53.65 54.77 4,797,404 +1.22(+2.28%)
Jan 18, 2024 52.98 53.61 52.76 53.55 5,644,767 +1.23(+2.35%)
Jan 17, 2024 52.17 52.77 51.75 52.32 5,405,353 +0.09(+0.17%)
Jan 16, 2024 51.61 52.52 50.88 52.23 8,062,046 +2.22(+4.45%)
Jan 12, 2024 50.89 51.18 50.00 50.01 2,819,332 -0.59(-1.18%)
Jan 11, 2024 50.47 51.11 49.68 50.60 3,102,913 +0.09(+0.18%)
Jan 10, 2024 49.38 50.67 48.96 50.51 4,301,882 +1.08(+2.18%)
Jan 09, 2024 49.52 50.02 49.34 49.43 4,860,532 -0.76(-1.51%)
Jan 08, 2024 50.14 50.66 50.05 50.19 3,390,151 +0.14(+0.28%)
Jan 05, 2024 49.69 50.35 49.67 50.05 4,766,043 +0.03(+0.06%)
Jan 04, 2024 50.30 50.79 49.94 50.02 4,080,019 -0.32(-0.64%)
Jan 03, 2024 50.09 50.91 50.00 50.34 5,918,015 -0.52(-1.02%)
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.