Skip to main content

Western Digital (NQ: WDC )

66.43 +0.55 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 66.41 66.82 65.84 66.43 5,180,914 +0.55(+0.83%)
Nov 21, 2024 64.47 66.51 63.90 65.88 4,038,748 +2.04(+3.20%)
Nov 20, 2024 65.65 65.68 62.82 63.84 3,827,817 -1.45(-2.22%)
Nov 19, 2024 63.99 65.41 63.69 65.29 2,848,947 +0.71(+1.10%)
Nov 18, 2024 62.85 64.68 62.59 64.58 3,629,144 +1.78(+2.83%)
Nov 15, 2024 62.45 63.12 62.30 62.80 3,502,103 -0.42(-0.66%)
Nov 14, 2024 62.75 63.69 62.72 63.22 3,630,581 +0.49(+0.78%)
Nov 13, 2024 63.75 63.75 62.30 62.73 4,534,003 -1.23(-1.92%)
Nov 12, 2024 66.20 66.51 63.05 63.96 8,477,003 -3.42(-5.08%)
Nov 11, 2024 70.07 70.14 67.28 67.38 4,452,694 -2.23(-3.20%)
Nov 08, 2024 70.00 70.44 69.18 69.61 3,517,578 -0.83(-1.18%)
Nov 07, 2024 70.50 71.23 69.70 70.44 3,767,574 +0.53(+0.76%)
Nov 06, 2024 68.86 70.19 68.25 69.91 5,724,208 +3.08(+4.61%)
Nov 05, 2024 65.50 67.13 65.50 66.83 4,172,815 +1.61(+2.47%)
Nov 04, 2024 65.65 66.49 65.11 65.22 2,704,909 -0.66(-1.00%)
Nov 01, 2024 65.75 67.11 65.60 65.88 3,824,526 +0.57(+0.87%)
Oct 31, 2024 66.51 67.46 65.00 65.31 4,571,852 -1.71(-2.55%)
Oct 30, 2024 67.78 69.22 66.97 67.02 4,688,177 -1.28(-1.87%)
Oct 29, 2024 69.86 70.00 67.75 68.30 6,320,537 -1.41(-2.02%)
Oct 28, 2024 69.61 71.12 68.27 69.71 7,925,213 +0.26(+0.37%)
Oct 25, 2024 72.58 73.50 69.32 69.45 17,684,646 +3.13(+4.72%)
Oct 24, 2024 67.31 67.54 66.20 66.32 8,779,007 -0.29(-0.44%)
Oct 23, 2024 67.12 67.78 65.93 66.61 5,475,920 -1.15(-1.70%)
Oct 22, 2024 66.81 68.17 65.96 67.76 6,288,641 +0.50(+0.74%)
Oct 21, 2024 66.67 67.66 66.07 67.26 5,074,291 +0.23(+0.34%)
Oct 18, 2024 67.92 68.20 66.66 67.03 2,949,103 -0.32(-0.48%)
Oct 17, 2024 68.80 68.96 67.15 67.35 3,647,768 -0.44(-0.65%)
Oct 16, 2024 67.00 68.06 66.52 67.79 4,441,484 +0.84(+1.25%)
Oct 15, 2024 67.00 68.72 66.85 66.95 5,974,614 +0.12(+0.18%)
Oct 14, 2024 65.44 66.89 65.40 66.83 4,426,834 +1.95(+3.01%)
Oct 11, 2024 63.73 65.37 63.68 64.88 4,046,539 +0.83(+1.30%)
Oct 10, 2024 63.61 64.89 63.45 64.05 3,511,914 -0.43(-0.67%)
Oct 09, 2024 65.76 65.84 64.16 64.48 4,436,448 -1.69(-2.55%)
Oct 08, 2024 66.54 66.75 65.68 66.17 3,874,378 -0.27(-0.41%)
Oct 07, 2024 66.27 67.28 65.87 66.44 3,261,485 +0.09(+0.14%)
Oct 04, 2024 67.85 67.96 65.89 66.35 4,565,007 -0.23(-0.35%)
Oct 03, 2024 66.00 67.67 65.81 66.58 3,964,257 +0.06(+0.09%)
Oct 02, 2024 66.63 68.10 66.42 66.52 3,848,876 -0.24(-0.36%)
Oct 01, 2024 68.09 68.27 66.48 66.76 3,490,196 -1.53(-2.24%)
Sep 30, 2024 68.89 69.56 67.98 68.29 5,412,450 -1.13(-1.63%)
Sep 27, 2024 70.46 70.46 68.83 69.42 4,091,786 -1.04(-1.48%)
Sep 26, 2024 70.32 71.43 68.51 70.46 8,834,929 +4.46(+6.76%)
Sep 25, 2024 65.91 66.34 65.26 66.00 3,769,751 -0.46(-0.69%)
Sep 24, 2024 66.29 66.86 64.19 66.46 6,650,032 +0.17(+0.26%)
Sep 23, 2024 67.03 67.34 66.28 66.29 2,906,625 -0.46(-0.69%)
Sep 20, 2024 65.25 66.88 64.98 66.75 7,683,694 +0.78(+1.18%)
Sep 19, 2024 66.39 66.58 65.36 65.97 4,820,170 +1.55(+2.41%)
Sep 18, 2024 65.40 66.05 64.11 64.42 4,455,746 -1.47(-2.23%)
Sep 17, 2024 64.67 66.25 64.43 65.89 5,240,253 +1.80(+2.81%)
Sep 16, 2024 64.08 64.33 63.27 64.09 4,492,380 -0.93(-1.43%)
Sep 13, 2024 63.59 65.14 63.59 65.02 3,581,483 +1.77(+2.80%)
Sep 12, 2024 63.31 64.10 62.34 63.25 3,982,413 -0.06(-0.09%)
Sep 11, 2024 63.28 63.45 60.95 63.31 3,657,796 +0.52(+0.83%)
Sep 10, 2024 62.56 63.33 62.05 62.79 3,287,418 +0.18(+0.29%)
Sep 09, 2024 61.91 62.78 61.41 62.61 4,458,454 +1.84(+3.03%)
Sep 06, 2024 62.15 62.52 60.00 60.77 4,151,070 -1.84(-2.94%)
Sep 05, 2024 62.39 63.59 62.39 62.61 2,316,652 -0.34(-0.54%)
Sep 04, 2024 61.96 63.81 61.47 62.95 3,681,311 -0.11(-0.17%)
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.