Western Digital (NQ: WDC )

51.99 USD +0.78 (+1.52%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

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.