Western Digital (NQ: WDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 19, 2021	51.48	52.16	50.70	51.99	3,595,471	+0.78(+1.52%)
Jan 15, 2021	50.19	52.12	49.98	51.21	5,866,700	+0.84(+1.67%)
Jan 14, 2021	49.56	51.13	48.94	50.37	4,605,014	+0.90(+1.82%)
Jan 13, 2021	49.49	49.75	48.62	49.47	6,431,928	-0.43(-0.86%)
Jan 12, 2021	51.49	51.73	49.75	49.90	4,916,566	-1.66(-3.22%)
Jan 11, 2021	50.85	52.20	50.61	51.56	3,539,722	-0.26(-0.50%)
Jan 08, 2021	55.39	55.45	51.27	51.82	7,544,300	-2.92(-5.33%)
Jan 07, 2021	54.10	55.39	53.91	54.74	4,400,930	+1.33(+2.49%)
Jan 06, 2021	53.04	54.60	52.64	53.41	4,520,108	+0.35(+0.66%)
Jan 05, 2021	52.66	54.01	52.65	53.06	3,866,504	+0.83(+1.59%)
Jan 04, 2021	54.95	55.32	52.04	52.23	7,493,019	-3.16(-5.70%)
Dec 31, 2020		55.39	55.39	55.39	3,964,832	+5.86(+11.83%)
Dec 30, 2020	48.28	50.29	48.28	49.53	3,964,832	+1.24(+2.57%)
Dec 29, 2020	50.64	50.64	48.23	48.29	4,621,223	-1.77(-3.54%)
Dec 28, 2020	50.59	50.97	49.63	50.06	2,762,767	+0.14(+0.28%)
Dec 24, 2020	50.31	50.38	49.35	49.92	1,224,500	-0.01(-0.02%)
Dec 23, 2020	49.95	50.60	49.41	49.93	2,683,288	+0.21(+0.42%)
Dec 22, 2020	52.21	52.38	49.68	49.72	4,112,624	-2.49(-4.77%)
Dec 21, 2020	51.62	52.46	51.45	52.21	3,815,938	-0.98(-1.84%)
Dec 18, 2020	53.64	54.59	52.96	53.19	6,978,000	-0.27(-0.51%)
Dec 17, 2020	53.35	53.51	52.86	53.46	2,995,145	+0.44(+0.83%)
Dec 16, 2020	53.70	53.94	52.86	53.02	2,984,425	-0.56(-1.05%)
Dec 15, 2020	52.18	53.59	51.88	53.58	4,891,683	+2.44(+4.77%)
Dec 14, 2020	51.79	52.39	51.04	51.14	3,594,892	+0.05(+0.10%)
Dec 11, 2020	50.68	51.71	50.56	51.09	3,134,500	-0.52(-1.01%)
Dec 10, 2020	49.99	51.96	49.91	51.61	3,740,522	+0.51(+1.00%)
Dec 09, 2020	52.60	53.21	50.60	51.10	4,665,012	-1.32(-2.52%)
Dec 08, 2020	50.81	52.46	50.77	52.42	3,600,216	+1.28(+2.50%)
Dec 07, 2020	51.94	52.49	50.95	51.14	4,718,471	-0.61(-1.18%)
Dec 04, 2020	49.00	51.82	48.91	51.75	6,454,300	+3.27(+6.75%)
Dec 03, 2020	48.12	49.01	47.64	48.48	4,703,738	+0.76(+1.59%)
Dec 02, 2020	47.16	47.92	46.93	47.72	4,515,944	+0.52(+1.10%)
Dec 01, 2020	45.47	48.12	45.36	47.20	6,726,013	+2.32(+5.17%)
Nov 30, 2020	45.97	46.54	44.74	44.88	4,833,716	-0.97(-2.12%)
Nov 27, 2020	45.29	46.22	45.29	45.85	2,118,500	+0.59(+1.30%)
Nov 25, 2020	45.51	45.63	44.45	45.26	3,207,700	-0.58(-1.27%)
Nov 24, 2020	45.09	45.95	44.65	45.84	4,529,651	+1.36(+3.06%)
Nov 23, 2020	42.78	44.74	42.61	44.48	5,789,553	+2.06(+4.86%)
Nov 20, 2020	42.58	43.16	42.40	42.42	2,584,300	-0.19(-0.45%)
Nov 19, 2020	42.14	42.67	41.80	42.61	2,610,514	+0.12(+0.28%)
Nov 18, 2020	42.82	43.43	42.47	42.49	3,902,429	-0.23(-0.54%)
Nov 17, 2020	43.02	43.17	42.16	42.72	3,660,079	-0.86(-1.97%)
Nov 16, 2020	42.64	43.59	42.19	43.58	5,553,574	+2.11(+5.09%)
Nov 13, 2020	39.80	41.57	39.65	41.47	4,985,100	+2.16(+5.49%)
Nov 12, 2020	40.28	40.46	38.96	39.31	4,067,377	-1.29(-3.18%)
Nov 11, 2020	41.67	41.93	40.36	40.60	3,639,352	-0.67(-1.62%)
Nov 10, 2020	41.40	41.90	40.91	41.27	3,961,141	-0.21(-0.51%)
Nov 09, 2020	41.90	42.96	41.16	41.48	5,956,890	+1.67(+4.19%)
Nov 06, 2020	39.30	40.06	39.10	39.81	3,048,500	+0.66(+1.69%)
Nov 05, 2020	37.75	39.24	37.73	39.15	4,546,060	+1.64(+4.37%)
Nov 04, 2020	37.81	37.93	36.70	37.51	4,177,316	+0.03(+0.08%)
Nov 03, 2020	37.63	38.08	37.31	37.48	4,316,404	+0.45(+1.22%)

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.