Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.40+0.11 (+0.14%)
As of 11:19AM EDT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202476.0076.4274.7076.4076.401,811,088
20 June 202480.3680.4776.0776.2976.295,899,200
18 June 202480.3781.5579.6380.2380.235,463,600
17 June 202478.0080.0777.2779.8679.864,672,500
14 June 202478.1679.0076.9178.1278.123,152,400
13 June 202478.9780.4778.7479.5879.586,791,500
12 June 202477.6679.8477.4079.1979.195,619,600
11 June 202477.0777.4775.8876.5276.523,928,400
10 June 202474.4677.2974.3577.1077.106,080,900
07 June 202474.8875.8174.4674.9874.985,640,300
06 June 202476.7076.8975.1075.2575.253,877,500
05 June 202474.9877.1674.7576.9076.905,501,300
04 June 202474.7574.9073.2673.9473.943,824,100
03 June 202475.7876.2074.1274.9874.984,161,700
31 May 202475.5176.1472.7575.2975.297,700,800
30 May 202476.6876.7574.4475.5175.516,287,400
29 May 202475.2477.6675.1077.4377.437,524,500
28 May 202475.7576.5275.2776.1476.144,779,100
24 May 202474.7575.4874.0074.8174.812,743,100
23 May 202475.6876.8973.8574.1674.165,393,000
22 May 202474.3074.3772.6073.5473.543,446,900
21 May 202471.7074.6871.2074.0174.014,782,000
20 May 202472.4074.2472.3773.0573.055,603,200
17 May 202473.4673.6871.9872.1072.106,195,200
16 May 202475.5075.8574.0574.1074.104,969,200
15 May 202474.0475.7773.8875.6975.697,974,300
14 May 202471.0373.6670.5673.5473.547,083,900
13 May 202472.0872.6070.5570.9770.973,828,400
10 May 202472.8273.2671.5871.6071.603,701,100
09 May 202471.8672.7771.1672.0972.094,567,200
08 May 202470.5172.2270.1872.0472.044,232,100
07 May 202472.2872.7771.2771.4971.493,932,700
06 May 202472.0073.8371.9272.6072.606,550,100
03 May 202471.0071.6470.0870.9570.956,003,600
02 May 202470.6570.8167.9169.7269.726,375,500
01 May 202470.1771.9968.8770.5170.518,642,100
30 Apr 202469.6972.1669.5770.8370.837,783,300
29 Apr 202471.0972.4468.9969.8669.868,998,600
26 Apr 202471.0071.7866.9971.3671.3613,869,100
25 Apr 202466.7470.1065.2369.4469.448,613,200
24 Apr 202471.0572.1368.1669.5569.557,400,400
23 Apr 202467.2070.2467.2069.9269.927,710,600
22 Apr 202466.3568.2065.8467.0567.056,832,700
19 Apr 202467.4968.4165.6166.0566.057,029,800
18 Apr 202469.9670.7268.2368.3268.324,347,200
17 Apr 202472.2173.2069.9170.1770.176,524,400
16 Apr 202469.9971.2569.1971.0671.064,467,700
15 Apr 202473.0573.3570.0670.4370.435,627,400
12 Apr 202473.2573.3271.7372.0672.065,321,900
11 Apr 202472.4874.1971.9473.9073.905,928,500
10 Apr 202471.5673.0971.0172.2572.257,681,300
09 Apr 202475.6875.7571.5372.6572.658,326,500
08 Apr 202475.0076.9271.5772.9572.957,550,400
05 Apr 202473.1673.4670.7973.1173.118,260,900
04 Apr 202473.1474.8670.3370.5470.549,698,300
03 Apr 202468.9372.1268.1071.6271.6210,929,100
02 Apr 202469.5069.7267.7468.8368.836,647,100
01 Apr 202468.9272.3568.8970.8570.8512,500,700
28 Mar 202468.3969.1968.0568.2468.247,935,600
27 Mar 202468.9869.0266.4367.6467.646,283,200
26 Mar 202465.8069.2865.5468.1568.1511,428,900
25 Mar 202463.1865.5363.0364.9864.986,259,000
22 Mar 202463.6164.4163.0963.9463.945,438,700
21 Mar 202464.8066.0163.7263.7463.7411,606,200
20 Mar 202460.2060.8259.4160.7260.724,236,200
19 Mar 202458.9160.2658.4759.8159.814,330,200
18 Mar 202460.0360.4758.9959.3159.313,864,900
15 Mar 202460.2360.5359.6059.7959.795,758,200
14 Mar 202462.3362.3960.1560.8060.803,454,600
13 Mar 202462.6563.0062.0262.4862.483,455,900
12 Mar 202462.6563.3661.6962.9762.975,705,500
11 Mar 202462.3062.8361.0762.0562.057,265,400
08 Mar 202464.8765.7362.8163.0063.006,526,400
07 Mar 202464.8365.0663.4664.2864.286,825,500
06 Mar 202464.9365.9263.5964.7064.709,295,200
05 Mar 202463.3064.2962.1763.4963.497,136,200
04 Mar 202465.0065.0463.2564.3264.326,230,500
01 Mar 202461.0064.5460.6464.3064.3017,069,400
29 Feb 202458.1159.6557.7059.4759.477,700,300
28 Feb 202456.8457.8056.6357.4657.464,133,900
27 Feb 202458.2558.4057.2957.4857.486,304,300
26 Feb 202456.7457.6956.4557.0857.086,165,000
23 Feb 202455.4956.2155.2956.0656.063,163,600
22 Feb 202454.6656.0054.4355.7055.705,101,200
21 Feb 202453.8854.0052.8953.3953.394,248,500
20 Feb 202453.9654.1453.2954.1354.135,141,400
16 Feb 202456.0456.3053.9254.0054.006,034,600
15 Feb 202456.1856.5755.8456.0156.014,385,700
14 Feb 202455.9356.5655.8856.0856.083,964,200
13 Feb 202455.9255.9454.7955.3455.346,572,100
12 Feb 202456.5758.0756.5157.3257.324,459,900
09 Feb 202456.5057.3556.2356.8256.826,518,300
08 Feb 202457.5757.9857.0257.1257.127,468,400
07 Feb 202458.4758.7257.6657.9457.944,946,900
06 Feb 202459.0559.2458.2658.4558.455,187,200
05 Feb 202458.0758.5257.2858.4758.474,838,200
02 Feb 202457.2558.2557.0058.1658.165,529,400
01 Feb 202457.2457.6856.5957.4057.407,272,800
31 Jan 202457.6958.1857.2157.2557.255,798,000
30 Jan 202459.5959.7557.8158.1258.129,717,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...