Western Digital (NQ: WDC )

68.24 +0.60 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 70.69 71.90 70.60 71.27 2,473,302 -0.64(-0.89%)
Jan 30, 2014 70.19 72.08 69.96 71.91 3,539,162 +2.27(+3.25%)
Jan 29, 2014 68.61 70.29 68.41 69.64 3,048,357 +0.69(+1.00%)
Jan 28, 2014 69.20 69.96 68.26 68.95 5,395,401 -1.01(-1.44%)
Jan 27, 2014 70.30 71.06 69.89 69.96 2,759,673 -0.34(-0.48%)
Jan 24, 2014 71.20 72.27 70.29 70.30 3,112,558 -1.70(-2.35%)
Jan 23, 2014 71.85 73.29 69.93 72.00 5,241,606 -0.85(-1.17%)
Jan 22, 2014 73.17 73.85 72.71 72.85 3,015,181 -0.65(-0.88%)
Jan 21, 2014 74.44 74.80 72.64 73.50 3,696,871 +0.03(+0.04%)
Jan 17, 2014 73.17 73.46 73.46 73.46 3,547,264 -0.11(-0.15%)
Jan 16, 2014 73.93 74.47 73.18 73.57 3,415,821 -0.02(-0.03%)
Jan 15, 2014 72.69 73.78 72.41 73.59 2,216,864 +0.90(+1.24%)
Jan 14, 2014 70.07 72.75 70.07 72.69 2,406,326 +2.71(+3.88%)
Jan 13, 2014 70.61 71.71 69.72 69.98 2,323,267 -0.70(-0.99%)
Jan 10, 2014 70.55 71.12 70.31 70.68 2,419,903 +0.45(+0.64%)
Jan 09, 2014 71.85 72.08 70.10 70.24 2,781,030 -1.23(-1.72%)
Jan 08, 2014 71.10 72.66 71.00 71.47 4,719,469 +0.63(+0.89%)
Jan 07, 2014 68.99 71.25 68.68 70.84 2,852,513 +2.28(+3.33%)
Jan 06, 2014 69.04 69.58 68.48 68.56 2,277,369 -0.32(-0.47%)
Jan 03, 2014 68.34 69.24 68.00 68.88 1,905,776 +0.50(+0.73%)
Jan 02, 2014 69.30 69.33 68.30 68.38 1,924,734 -1.01(-1.45%)
Dec 31, 2013 69.09 69.39 69.39 69.39 1,516,041 +0.26(+0.37%)
Dec 30, 2013 68.66 69.47 68.43 69.14 970,548 +0.64(+0.93%)
Dec 27, 2013 68.72 69.33 68.28 68.50 1,034,602 -0.22(-0.31%)
Dec 26, 2013 68.66 68.94 68.04 68.71 883,412 +0.43(+0.63%)
Dec 24, 2013 67.61 68.61 67.57 68.28 645,238 -0.06(-0.08%)
Dec 23, 2013 69.02 69.06 67.90 68.34 1,798,440 +0.21(+0.30%)
Dec 20, 2013 68.20 68.83 67.53 68.14 4,793,324 +0.48(+0.71%)
Dec 19, 2013 67.62 67.77 66.92 67.66 2,676,502 +0.00(+0.00%)
Dec 18, 2013 68.63 68.65 66.41 67.66 5,195,953 -1.07(-1.56%)
Dec 17, 2013 67.88 69.80 67.34 68.73 4,750,852 +1.43(+2.13%)
Dec 16, 2013 65.76 67.44 65.56 67.30 3,837,752 +2.15(+3.30%)
Dec 13, 2013 65.75 65.76 64.59 65.14 2,614,764 +0.16(+0.24%)
Dec 12, 2013 64.59 65.44 64.07 64.99 2,501,939 +0.83(+1.30%)
Dec 11, 2013 65.57 65.57 64.10 64.16 2,561,706 -1.22(-1.87%)
Dec 10, 2013 64.73 65.56 63.35 65.37 2,010,894 +0.44(+0.67%)
Dec 09, 2013 64.97 65.84 64.30 64.94 3,273,850 -0.09(-0.14%)
Dec 06, 2013 64.11 65.23 63.72 65.03 0 +1.76(+2.77%)
Dec 05, 2013 63.75 64.02 62.90 63.27 2,182,604 -0.65(-1.02%)
Dec 04, 2013 63.22 64.93 62.90 63.92 3,586,779 +1.68(+2.70%)
Dec 03, 2013 61.93 62.25 61.32 62.24 2,318,536 +0.07(+0.12%)
Dec 02, 2013 61.35 62.63 61.30 62.17 1,947,619 +0.33(+0.53%)
Nov 29, 2013 63.02 63.33 61.65 61.84 0 -0.95(-1.51%)
Nov 27, 2013 62.19 63.00 61.72 62.79 0 +1.10(+1.78%)
Nov 26, 2013 61.88 62.02 61.16 61.69 0 +0.05(+0.07%)
Nov 25, 2013 62.09 62.61 61.63 61.65 1,736,032 -0.27(-0.43%)
Nov 22, 2013 61.84 62.04 61.06 61.91 0 +0.25(+0.40%)
Nov 21, 2013 61.28 61.93 60.78 61.67 2,129,699 +0.73(+1.20%)
Nov 20, 2013 61.05 61.25 60.71 60.93 0 +0.27(+0.45%)
Nov 19, 2013 60.62 61.54 60.17 60.66 2,429,538 -0.54(-0.88%)
Nov 18, 2013 62.42 62.50 61.02 61.20 2,704,469 -1.06(-1.71%)
Nov 15, 2013 62.58 62.71 60.59 62.26 0 -0.25(-0.40%)
Nov 14, 2013 59.69 62.70 59.34 62.51 4,336,268 +2.81(+4.71%)
Nov 13, 2013 58.75 59.72 58.54 59.70 1,791,711 +0.26(+0.43%)
Nov 12, 2013 58.91 59.75 58.91 59.44 0 +0.47(+0.80%)
Nov 11, 2013 58.72 59.32 57.81 58.97 1,457,107 -0.09(-0.15%)
Nov 08, 2013 57.97 59.37 57.88 59.06 0 +1.19(+2.05%)
Nov 07, 2013 59.10 59.46 57.52 57.88 2,723,716 -0.94(-1.59%)
Nov 06, 2013 59.18 59.72 58.22 58.82 1,550,267 +0.15(+0.25%)
Nov 05, 2013 59.06 59.30 57.74 58.67 2,586,222 -0.73(-1.22%)
Nov 04, 2013 57.69 59.75 57.69 59.39 3,760,249 +1.83(+3.18%)
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.