Western Digital (NQ: WDC )

69.47 USD -1.30 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 69.95 70.07 68.38 69.47 4,904,292 -1.30(-1.84%)
Jun 17, 2021 72.70 73.46 70.21 70.77 4,917,410 -2.50(-3.41%)
Jun 16, 2021 74.48 74.80 72.61 73.27 3,334,081 -1.65(-2.20%)
Jun 15, 2021 74.71 75.72 74.42 74.92 1,963,555 +0.21(+0.28%)
Jun 14, 2021 75.22 75.51 74.12 74.71 2,556,440 -0.07(-0.09%)
Jun 11, 2021 75.64 76.35 74.31 74.78 3,244,002 +1.22(+1.66%)
Jun 10, 2021 75.01 75.35 73.43 73.56 2,787,662 -1.30(-1.74%)
Jun 09, 2021 75.70 75.94 74.25 74.86 2,228,925 -0.84(-1.11%)
Jun 08, 2021 77.15 77.47 74.73 75.70 4,136,370 -0.43(-0.56%)
Jun 07, 2021 76.94 77.14 75.77 76.13 2,121,327 -1.04(-1.35%)
Jun 04, 2021 77.38 78.19 76.86 77.17 2,612,711 +0.39(+0.51%)
Jun 03, 2021 75.68 77.66 75.67 76.78 2,934,465 +0.18(+0.23%)
Jun 02, 2021 76.12 77.87 75.66 76.60 3,804,908 +1.05(+1.39%)
Jun 01, 2021 75.90 76.39 75.10 75.55 2,031,556 +0.32(+0.43%)
May 28, 2021 75.75 76.11 74.89 75.23 2,465,248 -0.63(-0.83%)
May 27, 2021 74.74 76.68 74.59 75.86 4,204,148 +1.10(+1.47%)
May 26, 2021 73.61 75.06 73.11 74.76 3,682,605 +1.71(+2.34%)
May 25, 2021 74.51 74.51 72.45 73.05 4,063,287 -0.86(-1.16%)
May 24, 2021 72.82 74.70 72.47 73.91 3,550,885 +1.57(+2.17%)
May 21, 2021 72.33 73.75 72.01 72.34 4,838,117 -0.61(-0.84%)
May 20, 2021 73.09 73.36 70.88 72.95 5,224,981 +1.69(+2.37%)
May 19, 2021 70.15 71.94 67.83 71.26 7,162,292 -1.95(-2.66%)
May 18, 2021 77.22 77.47 73.12 73.21 7,266,707 -3.21(-4.20%)
May 17, 2021 71.20 77.54 71.20 76.42 16,959,650 +4.55(+6.33%)
May 14, 2021 67.86 72.22 67.02 71.87 7,204,450 +5.50(+8.29%)
May 13, 2021 64.95 67.38 64.84 66.37 3,225,832 +1.99(+3.09%)
May 12, 2021 66.98 67.37 64.09 64.38 4,298,884 -3.77(-5.53%)
May 11, 2021 66.83 68.55 66.23 68.15 4,800,819 -0.47(-0.68%)
May 10, 2021 71.74 71.81 68.58 68.62 4,401,809 -3.03(-4.23%)
May 07, 2021 70.00 71.83 69.25 71.65 4,205,679 +2.04(+2.93%)
May 06, 2021 68.58 69.68 67.86 69.61 3,250,045 +1.03(+1.50%)
May 05, 2021 68.40 69.07 67.74 68.58 3,359,744 +1.30(+1.93%)
May 04, 2021 69.40 69.47 65.90 67.28 6,548,633 -2.84(-4.05%)
May 03, 2021 71.25 71.82 69.30 70.12 4,738,812 -0.51(-0.72%)
Apr 30, 2021 73.09 74.70 69.74 70.63 11,014,900 -0.50(-0.70%)
Apr 29, 2021 71.54 71.84 69.68 71.13 5,764,191 +0.53(+0.75%)
Apr 28, 2021 72.43 72.82 70.19 70.60 5,121,379 -1.85(-2.55%)
Apr 27, 2021 72.02 72.63 70.90 72.45 3,482,649 +1.04(+1.46%)
Apr 26, 2021 68.97 71.99 68.90 71.41 5,508,984 +3.34(+4.91%)
Apr 23, 2021 66.92 68.43 66.01 68.07 3,109,300 +1.81(+2.73%)
Apr 22, 2021 69.49 69.53 65.94 66.26 4,995,907 -3.20(-4.61%)
Apr 21, 2021 67.20 69.48 66.90 69.46 2,939,131 +1.48(+2.18%)
Apr 20, 2021 68.34 68.80 67.43 67.98 2,694,982 -0.33(-0.48%)
Apr 19, 2021 69.05 69.83 67.52 68.31 3,518,420 -0.58(-0.84%)
Apr 16, 2021 69.32 70.50 68.85 68.89 3,058,700 +0.16(+0.23%)
Apr 15, 2021 69.61 69.61 68.28 68.73 3,443,713 +0.04(+0.06%)
Apr 14, 2021 69.38 70.43 68.60 68.69 2,973,124 -1.11(-1.59%)
Apr 13, 2021 71.19 71.43 69.69 69.80 3,591,406 -1.63(-2.28%)
Apr 12, 2021 72.68 72.74 71.18 71.43 2,766,851 -1.50(-2.06%)
Apr 09, 2021 72.94 73.20 72.17 72.93 2,352,900 -0.01(-0.01%)
Apr 08, 2021 73.21 73.75 71.80 72.94 2,812,707 +0.72(+1.00%)
Apr 07, 2021 73.00 74.66 71.85 72.22 3,602,644 -0.60(-0.82%)
Apr 06, 2021 70.88 73.01 70.70 72.82 4,407,571 +0.78(+1.08%)
Apr 05, 2021 71.69 72.57 70.63 72.04 4,691,116 +0.67(+0.94%)
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.