Western Digital (NQ: WDC )

40.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 40.33 40.76 40.00 40.32 4,003,807 -0.17(-0.42%)
Oct 26, 2020 41.34 41.47 39.84 40.49 4,884,399 -1.23(-2.95%)
Oct 23, 2020 42.51 42.74 41.31 41.72 6,695,900 -1.22(-2.84%)
Oct 22, 2020 42.09 43.77 41.65 42.94 6,102,244 +0.88(+2.09%)
Oct 21, 2020 41.78 42.52 41.69 42.06 6,868,705 +0.65(+1.57%)
Oct 20, 2020 40.90 41.84 40.80 41.41 7,437,467 +0.49(+1.20%)
Oct 19, 2020 38.25 41.96 38.04 40.92 17,138,462 +2.98(+7.85%)
Oct 16, 2020 38.09 38.91 37.58 37.94 17,427,800 -0.06(-0.16%)
Oct 15, 2020 37.16 38.03 36.83 38.00 3,676,059 +0.27(+0.72%)
Oct 14, 2020 38.10 38.34 37.63 37.73 3,482,188 -0.12(-0.32%)
Oct 13, 2020 38.46 38.99 37.74 37.85 4,249,867 -0.47(-1.23%)
Oct 12, 2020 38.08 38.46 37.60 38.32 5,257,246 +0.20(+0.52%)
Oct 09, 2020 39.34 39.55 37.97 38.12 4,724,300 -0.58(-1.50%)
Oct 08, 2020 37.97 38.82 37.89 38.70 4,612,667 +1.15(+3.06%)
Oct 07, 2020 36.99 37.81 36.71 37.55 5,258,837 +1.29(+3.56%)
Oct 06, 2020 36.63 37.12 36.17 36.26 4,739,621 -0.31(-0.85%)
Oct 05, 2020 36.23 36.94 36.20 36.57 5,200,100 +0.61(+1.70%)
Oct 02, 2020 35.50 36.58 35.29 35.96 5,366,500 -0.37(-1.02%)
Oct 01, 2020 36.81 37.03 36.09 36.33 7,791,183 -0.22(-0.60%)
Sep 30, 2020 37.78 38.02 36.47 36.55 14,132,131 -2.77(-7.04%)
Sep 29, 2020 38.45 40.05 38.45 39.32 6,668,369 +0.70(+1.81%)
Sep 28, 2020 38.85 39.24 38.40 38.62 5,223,434 +0.15(+0.39%)
Sep 25, 2020 37.38 38.51 36.95 38.47 3,851,600 +0.94(+2.50%)
Sep 24, 2020 38.45 38.64 37.41 37.53 5,379,816 -1.39(-3.57%)
Sep 23, 2020 38.67 41.12 38.56 38.92 13,626,179 +2.45(+6.72%)
Sep 22, 2020 36.39 36.62 35.99 36.47 3,323,627 +0.38(+1.05%)
Sep 21, 2020 36.42 36.47 35.56 36.09 4,836,477 -1.12(-3.01%)
Sep 18, 2020 38.34 38.39 36.69 37.21 6,720,200 -1.07(-2.80%)
Sep 17, 2020 37.79 38.71 37.40 38.28 4,082,374 -0.50(-1.29%)
Sep 16, 2020 38.09 39.39 38.01 38.78 6,009,917 +1.00(+2.65%)
Sep 15, 2020 39.09 39.09 37.58 37.78 4,986,013 -1.16(-2.98%)
Sep 14, 2020 38.00 39.00 38.00 38.94 6,046,801 +1.57(+4.20%)
Sep 11, 2020 36.50 37.81 36.26 37.37 6,350,100 +1.12(+3.09%)
Sep 10, 2020 36.80 37.19 36.04 36.25 5,181,037 -0.30(-0.82%)
Sep 09, 2020 36.68 36.85 35.63 36.55 5,986,824 +0.10(+0.27%)
Sep 08, 2020 37.03 37.52 36.41 36.45 5,719,387 -1.71(-4.48%)
Sep 04, 2020 37.69 38.38 37.09 38.16 7,504,800 +0.45(+1.19%)
Sep 03, 2020 38.56 38.81 36.70 37.71 7,359,100 -1.15(-2.96%)
Sep 02, 2020 37.69 39.26 37.68 38.86 7,416,362 +1.52(+4.07%)
Sep 01, 2020 38.05 38.34 36.83 37.34 5,961,121 -1.08(-2.81%)
Aug 31, 2020 37.68 38.53 37.16 38.42 9,255,708 +0.58(+1.53%)
Aug 28, 2020 35.46 37.86 35.36 37.84 11,744,200 +2.60(+7.38%)
Aug 27, 2020 34.59 35.34 33.88 35.24 6,726,931 +0.95(+2.76%)
Aug 26, 2020 34.61 34.61 34.04 34.29 4,201,834 -0.02(-0.04%)
Aug 25, 2020 34.80 35.44 34.21 34.31 4,867,797 -0.24(-0.69%)
Aug 24, 2020 33.96 34.63 33.73 34.55 5,652,394 +0.84(+2.49%)
Aug 21, 2020 33.71 33.93 33.53 33.71 5,072,700 -0.39(-1.14%)
Aug 20, 2020 33.80 34.37 33.60 34.10 4,879,083 -0.35(-1.02%)
Aug 19, 2020 34.90 35.27 34.34 34.45 5,145,656 -0.26(-0.75%)
Aug 18, 2020 35.66 35.66 34.57 34.71 6,232,642 -0.89(-2.50%)
Aug 17, 2020 35.91 36.05 35.46 35.60 3,312,928 -0.14(-0.39%)
Aug 14, 2020 35.70 36.07 35.42 35.74 4,911,300 +0.00(+0.00%)
Aug 13, 2020 36.40 36.58 35.63 35.74 8,346,106 -1.03(-2.80%)
Aug 12, 2020 37.31 37.32 36.51 36.77 6,279,438 -0.21(-0.57%)
Aug 11, 2020 37.51 38.13 36.88 36.98 6,143,920 -0.38(-1.02%)
Aug 10, 2020 37.20 37.78 36.72 37.36 7,860,211 +0.37(+0.99%)
Aug 07, 2020 37.39 37.90 36.50 36.99 10,250,000 -0.30(-0.82%)
Aug 06, 2020 39.10 39.21 36.90 37.30 33,824,972 -7.17(-16.12%)
Aug 05, 2020 45.02 45.36 44.06 44.47 6,612,716 -0.29(-0.65%)
Aug 04, 2020 43.43 44.78 43.37 44.76 3,700,097 +0.86(+1.96%)
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.