Western Digital (NQ: WDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	79.59	80.16	76.97	77.02	5,308,605	-2.79(-3.49%)
May 30, 2018	80.38	80.47	79.36	79.81	3,308,240	+0.04(+0.05%)
May 29, 2018	79.07	80.48	78.97	79.77	3,213,990	+0.13(+0.16%)
May 25, 2018		79.64	79.64	79.64	0	-1.02(-1.27%)
May 24, 2018	81.21	81.73	80.12	80.66	5,206,966	-0.96(-1.18%)
May 23, 2018	80.20	81.65	79.70	81.62	4,795,075	+0.58(+0.72%)
May 22, 2018	81.30	81.73	80.47	81.04	4,606,798	+1.24(+1.55%)
May 21, 2018	79.90	80.67	79.27	79.81	4,375,741	+1.64(+2.10%)
May 18, 2018	79.14	79.97	77.84	78.17	3,722,097	-1.63(-2.05%)
May 17, 2018	80.02	80.91	79.04	79.80	4,363,618	-0.46(-0.57%)
May 16, 2018	77.01	80.37	76.87	80.26	7,723,196	+3.73(+4.87%)
May 15, 2018	75.91	76.83	74.72	76.53	6,400,302	+1.72(+2.29%)
May 14, 2018	74.65	76.52	74.37	74.82	6,803,969	+2.14(+2.94%)
May 11, 2018	72.86	73.63	72.47	72.68	3,285,740	-0.22(-0.30%)
May 10, 2018	72.90	73.07	72.03	72.90	3,556,926	+0.54(+0.75%)
May 09, 2018	71.99	72.58	71.15	72.35	3,765,437	+0.66(+0.93%)
May 08, 2018	72.40	72.77	71.04	71.69	3,010,272	-0.73(-1.01%)
May 07, 2018	71.69	73.02	71.43	72.42	4,904,540	+1.14(+1.60%)
May 04, 2018	70.69	71.72	70.14	71.28	5,180,658	+0.28(+0.39%)
May 03, 2018	70.67	71.46	70.06	71.00	4,908,674	+0.19(+0.27%)
May 02, 2018	73.30	73.57	70.73	70.81	5,876,972	-2.79(-3.79%)
May 01, 2018	72.14	74.15	72.14	73.59	4,906,866	+0.92(+1.27%)
Apr 30, 2018	74.43	75.63	70.74	72.67	8,202,499	-1.93(-2.58%)
Apr 27, 2018	79.51	80.43	74.34	74.60	9,899,501	-6.48(-8.00%)
Apr 26, 2018	80.52	81.52	79.82	81.08	4,693,855	+1.84(+2.32%)
Apr 25, 2018	79.72	80.19	77.34	79.24	2,828,210	-0.47(-0.59%)
Apr 24, 2018	81.23	82.80	79.20	79.71	3,745,070	-0.53(-0.66%)
Apr 23, 2018	83.08	83.14	79.91	80.24	3,646,002	-2.36(-2.86%)
Apr 20, 2018	82.24	84.39	81.89	82.60	3,858,300	+0.05(+0.06%)
Apr 19, 2018	83.58	84.44	81.75	82.56	2,580,703	-2.02(-2.39%)
Apr 18, 2018	83.19	84.91	82.19	84.58	3,274,920	+0.30(+0.36%)
Apr 17, 2018	84.18	84.74	83.74	84.27	2,332,314	+0.78(+0.94%)
Apr 16, 2018	83.52	83.56	82.12	83.49	2,737,847	+0.54(+0.66%)
Apr 13, 2018	84.12	84.77	82.53	82.94	3,110,248	-0.53(-0.63%)
Apr 12, 2018	83.37	84.13	82.96	83.47	2,517,996	+0.80(+0.97%)
Apr 11, 2018	82.91	83.78	82.47	82.67	2,863,623	-1.01(-1.20%)
Apr 10, 2018	83.49	85.13	83.13	83.67	3,262,712	+1.99(+2.44%)
Apr 09, 2018	81.73	83.92	81.52	81.68	2,561,902	+0.73(+0.90%)
Apr 06, 2018				80.95	4,001,586	-2.55(-3.05%)
Apr 05, 2018	85.85	86.13	83.07	83.50	2,512,545	-1.83(-2.14%)
Apr 04, 2018	81.25	85.57	81.25	85.32	2,509,848	+1.20(+1.43%)
Apr 03, 2018	83.54	84.66	82.36	84.12	2,534,500	+1.13(+1.36%)
Apr 02, 2018	85.32	86.15	81.99	83.00	3,691,488	-2.10(-2.47%)
Mar 29, 2018		85.10	85.10	85.10	0	+1.36(+1.62%)
Mar 28, 2018	84.69	85.65	83.21	83.74	3,044,548	-0.81(-0.96%)
Mar 27, 2018	87.08	87.79	84.01	84.56	3,624,411	-1.92(-2.22%)
Mar 26, 2018	86.42	86.69	84.03	86.47	4,774,992	+1.77(+2.09%)
Mar 23, 2018	90.27	91.11	84.69	84.70	9,336,569	-7.79(-8.42%)
Mar 22, 2018	93.18	94.24	92.09	92.49	3,525,656	-1.84(-1.95%)
Mar 21, 2018	95.11	95.95	94.26	94.33	2,596,412	-0.76(-0.80%)
Mar 20, 2018	94.98	95.83	94.59	95.10	2,724,364	+0.47(+0.49%)
Mar 19, 2018	97.22	97.59	93.95	94.63	4,833,671	-3.02(-3.09%)
Mar 16, 2018	95.29	98.11	94.88	97.65	7,947,096	+3.87(+4.13%)
Mar 15, 2018	94.59	94.86	93.26	93.78	2,939,602	-0.89(-0.94%)
Mar 14, 2018	94.89	95.95	93.05	94.67	4,334,643	+0.27(+0.28%)
Mar 13, 2018	94.66	97.51	94.15	94.40	7,514,507	+0.05(+0.05%)
Mar 12, 2018	91.73	94.58	91.51	94.35	6,281,476	+3.04(+3.33%)
Mar 09, 2018	89.80	91.73	89.48	91.32	4,950,053	+2.14(+2.40%)
Mar 08, 2018	87.60	89.81	87.49	89.18	4,465,616	+1.79(+2.05%)
Mar 07, 2018		88.92		87.39	6,545,654	+1.35(+1.57%)
Mar 06, 2018	83.59	86.35	83.41	86.04	7,184,401	+3.53(+4.28%)
Mar 05, 2018	80.72	82.84	80.71	82.51	3,717,964	+1.56(+1.93%)
Mar 02, 2018	79.14	81.09	78.92	80.95	2,731,267	+0.90(+1.12%)