Western Digital (NQ: WDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.15	47.22	45.21	46.08	9,241,146	-1.65(-3.46%)
Apr 29, 2020	46.00	48.83	45.29	47.73	8,781,426	+3.03(+6.78%)
Apr 28, 2020	44.32	45.04	43.31	44.70	6,037,510	+1.61(+3.74%)
Apr 27, 2020	41.29	43.25	41.21	43.09	4,862,480	+2.40(+5.90%)
Apr 24, 2020	39.67	40.91	39.04	40.69	4,207,900	+1.30(+3.30%)
Apr 23, 2020	40.06	40.63	39.01	39.39	5,165,226	-0.54(-1.35%)
Apr 22, 2020	39.21	40.35	38.90	39.93	4,627,962	+2.10(+5.55%)
Apr 21, 2020	38.56	38.99	37.69	37.83	6,167,665	-1.72(-4.35%)
Apr 20, 2020	41.58	41.58	39.49	39.55	7,778,410	-2.77(-6.55%)
Apr 17, 2020	43.14	43.16	41.66	42.32	5,856,700	+1.24(+3.02%)
Apr 16, 2020	42.79	43.00	40.40	41.08	6,050,539	-1.57(-3.68%)
Apr 15, 2020	43.15	43.59	41.80	42.65	5,062,983	-2.12(-4.74%)
Apr 14, 2020	44.76	45.90	44.20	44.77	5,780,064	+1.01(+2.31%)
Apr 13, 2020	44.27	44.81	42.81	43.76	5,687,056	-1.29(-2.86%)
Apr 09, 2020	46.71	48.16	43.58	45.05	6,497,500	-0.29(-0.64%)
Apr 08, 2020	43.76	45.92	43.51	45.34	4,964,704	+2.48(+5.79%)
Apr 07, 2020	45.55	47.18	42.66	42.86	7,254,019	-0.45(-1.04%)
Apr 06, 2020	40.64	43.68	40.64	43.31	6,462,831	+5.10(+13.35%)
Apr 03, 2020	38.61	39.38	37.50	38.21	3,423,000	-0.19(-0.49%)
Apr 02, 2020	38.56	40.69	37.43	38.40	5,424,298	+0.23(+0.60%)
Apr 01, 2020	39.19	40.75	37.42	38.17	6,701,377	-2.91(-7.09%)
Mar 31, 2020	42.54	43.56	40.54	41.08	6,894,746	-1.87(-4.34%)
Mar 30, 2020	42.20	44.00	41.28	42.95	5,828,489	+1.24(+2.98%)
Mar 27, 2020	41.81	43.12	40.04	41.70	6,624,960	-2.01(-4.61%)
Mar 26, 2020	42.93	45.59	42.15	43.72	8,863,306	+2.63(+6.39%)
Mar 25, 2020	40.27	44.82	38.44	41.09	9,546,846	+1.15(+2.87%)
Mar 24, 2020	37.10	40.82	36.14	39.95	10,496,890	+6.02(+17.75%)
Mar 23, 2020	31.68	34.55	29.81	33.93	10,632,146	+3.28(+10.69%)
Mar 20, 2020	31.93	34.38	30.60	30.65	9,390,316	-0.29(-0.93%)
Mar 19, 2020	28.82	32.11	27.05	30.93	6,929,385	+2.12(+7.37%)
Mar 18, 2020	30.65	31.59	27.58	28.81	8,969,839	-4.80(-14.27%)
Mar 17, 2020	33.79	36.52	30.60	33.61	10,405,401	+0.77(+2.34%)
Mar 16, 2020	34.88	37.28	32.70	32.84	8,985,119	-8.44(-20.44%)
Mar 13, 2020	42.26	42.57	37.88	41.28	8,484,605	+2.67(+6.93%)
Mar 12, 2020	40.11	42.49	36.33	38.60	9,755,056	-5.95(-13.36%)
Mar 11, 2020	47.20	47.34	43.62	44.56	7,764,700	-4.75(-9.63%)
Mar 10, 2020	49.32	49.85	45.83	49.30	7,541,910	+2.52(+5.38%)
Mar 09, 2020	48.92	50.00	46.71	46.79	6,826,377	-7.24(-13.39%)
Mar 06, 2020	54.34	56.34	52.68	54.02	6,087,916	-2.94(-5.16%)
Mar 05, 2020	56.14	58.79	56.05	56.96	4,543,838	-1.41(-2.42%)
Mar 04, 2020	57.59	58.51	56.02	58.38	5,207,304	+2.18(+3.88%)
Mar 03, 2020	58.83	60.17	55.61	56.19	5,488,955	-3.07(-5.18%)
Mar 02, 2020	56.61	59.29	55.65	59.26	7,650,596	+4.42(+8.06%)
Feb 28, 2020	51.32	54.99	51.11	54.84	7,986,565	+0.38(+0.71%)
Feb 27, 2020	56.36	57.63	54.23	54.46	6,475,963	-4.39(-7.46%)
Feb 26, 2020	59.10	60.93	58.56	58.85	4,888,471	+0.09(+0.15%)
Feb 25, 2020	62.81	63.28	58.34	58.76	5,950,842	-3.98(-6.34%)
Feb 24, 2020	62.78	64.10	62.32	62.74	5,106,358	-3.38(-5.11%)
Feb 21, 2020	67.59	67.88	65.29	66.11	4,155,125	-2.05(-3.01%)
Feb 20, 2020	68.70	68.80	66.56	68.17	2,405,145	-0.49(-0.72%)
Feb 19, 2020	68.09	69.37	67.91	68.66	2,704,412	+1.23(+1.83%)
Feb 18, 2020	66.84	67.55	66.14	67.43	2,686,531	-0.93(-1.36%)
Feb 14, 2020	69.23	69.36	67.46	68.35	3,246,375	-0.33(-0.47%)
Feb 13, 2020	68.27	70.17	68.15	68.68	3,717,852	-0.76(-1.09%)
Feb 12, 2020	68.80	70.38	68.80	69.44	4,029,350	+1.41(+2.07%)
Feb 11, 2020	68.25	68.90	67.36	68.03	3,921,726	+0.89(+1.32%)
Feb 10, 2020	65.54	67.14	65.40	67.14	3,124,316	+0.98(+1.48%)
Feb 07, 2020	67.17	67.36	66.03	66.16	4,094,339	-1.65(-2.43%)
Feb 06, 2020	67.89	68.24	66.77	67.81	3,775,849	+0.58(+0.87%)
Feb 05, 2020	68.54	69.57	66.54	67.23	4,932,664	-0.32(-0.47%)
Feb 04, 2020	68.11	68.98	67.47	67.55	4,801,731	+1.17(+1.77%)