Western Digital (NQ:WDC)

63.99 +0.70 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 63.60 64.34 63.11 63.99 6,074,660 +0.70(+1.11%)
Jun 27, 2025 63.51 63.66 62.65 63.29 6,642,332 -0.22(-0.35%)
Jun 26, 2025 62.65 63.76 62.53 63.51 5,930,371 +0.96(+1.53%)
Jun 25, 2025 62.53 62.89 62.13 62.55 4,530,181 +0.48(+0.77%)
Jun 24, 2025 60.79 62.32 60.56 62.07 6,021,082 +1.69(+2.80%)
Jun 23, 2025 59.00 60.51 58.66 60.38 4,625,920 +1.09(+1.84%)
Jun 20, 2025 59.88 59.94 58.97 59.29 9,850,818 +0.10(+0.17%)
Jun 18, 2025 58.69 59.93 58.53 59.19 6,647,736 +0.62(+1.06%)
Jun 17, 2025 58.08 60.59 57.88 58.57 9,616,490 +1.16(+2.02%)
Jun 16, 2025 56.49 57.69 56.27 57.41 5,551,633 +1.71(+3.07%)
Jun 13, 2025 54.85 56.27 54.60 55.70 10,554,506 -0.08(-0.14%)
Jun 12, 2025 55.28 56.05 55.13 55.78 3,608,850 +0.11(+0.20%)
Jun 11, 2025 56.41 56.84 55.18 55.67 4,411,455 -0.28(-0.50%)
Jun 10, 2025 57.20 57.39 55.57 55.95 7,195,640 -1.07(-1.88%)
Jun 09, 2025 56.53 57.45 56.08 57.02 6,566,302 +1.57(+2.83%)
Jun 06, 2025 55.91 56.75 55.42 55.45 5,952,206 +0.40(+0.73%)
Jun 05, 2025 54.88 55.61 54.22 55.05 11,386,710 +0.62(+1.14%)
Jun 04, 2025 54.00 54.76 53.47 54.43 4,739,652 +0.76(+1.42%)
Jun 03, 2025 52.24 53.82 51.78 53.67 5,644,599 +1.58(+3.03%)
Jun 02, 2025 51.33 52.31 51.07 52.09 4,222,442 +0.64(+1.24%)
May 30, 2025 51.93 52.31 51.15 51.45 7,416,565 -1.00(-1.90%)
May 29, 2025 53.12 53.25 51.89 52.45 4,579,519 +0.20(+0.38%)
May 28, 2025 51.67 52.69 51.54 52.25 6,793,807 +0.53(+1.02%)
May 27, 2025 50.98 51.89 50.53 51.72 6,386,421 +1.64(+3.27%)
May 23, 2025 49.13 50.30 48.91 50.09 5,773,908 +0.34(+0.68%)
May 22, 2025 49.47 50.99 49.19 49.75 5,813,776 +0.35(+0.71%)
May 21, 2025 50.04 51.16 49.23 49.40 7,857,725 -1.14(-2.25%)
May 20, 2025 50.63 51.49 50.26 50.54 4,939,626 -0.09(-0.18%)
May 19, 2025 48.97 50.71 48.93 50.63 5,292,978 +0.73(+1.46%)
May 16, 2025 49.91 50.17 49.45 49.90 4,964,848 +0.24(+0.48%)
May 15, 2025 49.08 49.67 48.72 49.66 8,264,202 +0.55(+1.12%)
May 14, 2025 48.74 49.75 48.48 49.11 8,664,721 +0.19(+0.39%)
May 13, 2025 46.96 49.78 46.59 48.92 8,176,711 +2.44(+5.24%)
May 12, 2025 46.79 47.40 46.31 46.48 6,970,409 +2.47(+5.60%)
May 09, 2025 44.58 45.15 43.80 44.02 4,969,444 -0.20(-0.45%)
May 08, 2025 44.87 45.05 44.09 44.22 5,330,483 +0.00(+0.00%)
May 07, 2025 44.33 44.58 43.52 44.22 7,578,727 +0.01(+0.02%)
May 06, 2025 44.50 44.83 44.03 44.21 4,961,766 -0.74(-1.64%)
May 05, 2025 43.87 45.53 43.87 44.95 7,535,961 +0.34(+0.76%)
May 02, 2025 44.91 45.30 44.40 44.61 8,279,008 +0.74(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.