WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202338.0339.9937.9939.7139.715,310,000
25 May 202337.8938.1236.9237.8537.853,327,900
24 May 202337.3737.8537.1337.2337.232,842,500
23 May 202338.3438.7337.7537.8037.802,530,600
22 May 202338.2538.7037.5838.3738.373,283,000
19 May 202338.7238.8737.9038.3238.323,133,300
18 May 202337.0238.8736.9138.7438.745,974,300
17 May 202336.9137.4736.4736.9836.983,893,600
16 May 202336.7537.0935.8436.6136.614,395,500
15 May 202335.7437.0034.5636.7536.7510,442,300
12 May 202332.7333.0432.3733.0333.033,386,300
11 May 202332.7032.7532.0132.5532.553,682,000
10 May 202333.9634.5032.3232.8832.884,099,100
09 May 202333.2133.7932.3033.6033.605,914,000
08 May 202333.3434.2732.9734.1834.184,039,500
05 May 202333.4833.7033.0233.4533.453,032,200
04 May 202333.0133.1432.6433.0433.042,445,000
03 May 202333.6533.8032.9933.0533.052,072,200
02 May 202334.1034.2133.2333.4733.472,275,800
01 May 202334.4234.6433.8834.0634.062,729,900
28 Apr 202333.0934.5532.8534.4434.443,912,900
27 Apr 202332.7732.8432.1532.7632.762,702,700
26 Apr 202332.2632.9932.2632.6832.683,696,100
25 Apr 202332.5832.7131.9732.0932.092,908,200
24 Apr 202333.1333.2532.6732.9032.903,117,300
21 Apr 202333.2733.6232.8133.4433.443,545,400
20 Apr 202333.7834.3433.0833.3233.324,547,200
19 Apr 202335.2235.2234.2634.6234.623,672,600
18 Apr 202336.1536.2635.4235.7235.722,718,100
17 Apr 202335.2636.1035.2036.0236.023,697,000
14 Apr 202336.9137.0035.3535.4635.465,219,000
13 Apr 202338.0438.1936.3036.8836.887,743,000
12 Apr 202338.8138.8837.5738.0038.003,019,300
11 Apr 202338.3038.6437.9438.3738.373,206,400
10 Apr 202336.5038.4336.4938.0438.049,191,700
06 Apr 202334.8535.4134.6735.1535.154,669,700
05 Apr 202335.5835.5834.7435.0635.066,133,700
04 Apr 202337.1037.2335.6535.9435.943,610,200
03 Apr 202337.6537.6936.8137.2037.202,451,800
31 Mar 202337.0337.9736.8537.6737.672,565,100
30 Mar 202336.8837.4036.8837.2837.282,222,300
29 Mar 202335.2536.7535.2536.6036.603,704,200
28 Mar 202335.0335.1234.2334.6134.613,035,300
27 Mar 202335.7235.7234.9735.2135.213,965,300
24 Mar 202334.9435.3934.8835.2635.262,114,000
23 Mar 202334.9235.9334.6335.2735.272,529,900
22 Mar 202335.2535.9034.6734.7034.702,274,200
21 Mar 202335.7336.4134.9835.4735.473,957,700
20 Mar 202335.1335.4434.8135.2035.205,431,900
17 Mar 202335.3435.8934.9835.0835.086,316,000
16 Mar 202333.8635.4833.7535.3435.344,931,300
15 Mar 202334.3534.9533.8834.3934.394,433,600
14 Mar 202336.1236.3734.9535.2935.293,995,300
13 Mar 202335.2735.8234.5135.3235.328,292,200
10 Mar 202336.9737.0435.7636.0636.065,367,800
09 Mar 202337.9038.3437.0437.0637.062,663,300
08 Mar 202337.4437.9337.2337.9037.902,463,400
07 Mar 202337.6437.7737.0537.3137.314,126,900
06 Mar 202338.7638.8537.6637.7837.786,189,300
03 Mar 202338.4038.8038.2138.5938.592,261,200
02 Mar 202337.8438.5237.1838.3838.382,590,500
01 Mar 202338.6238.8437.9938.1238.123,631,900
28 Feb 202338.8338.8338.2738.4838.483,649,400
27 Feb 202339.6239.7338.3938.5138.512,402,800
24 Feb 202338.9339.4038.6239.1139.112,631,600
23 Feb 202340.2440.4539.1039.7939.795,267,400
22 Feb 202339.9640.5639.3339.5739.572,501,100
21 Feb 202340.9141.1339.9740.0540.052,728,900
17 Feb 202342.3542.5041.4241.5841.582,935,300
16 Feb 202343.0043.2542.3742.5742.572,004,700
15 Feb 202343.1543.6943.0443.6743.673,234,500
14 Feb 202342.6043.7542.1843.6443.642,168,700
13 Feb 202342.7943.3342.4543.0443.042,781,300
10 Feb 202342.5543.5142.3143.0143.013,025,500
09 Feb 202343.0543.4041.8541.9941.993,310,000
08 Feb 202342.6343.5942.6042.7442.742,890,200
07 Feb 202342.2543.2841.8843.0843.083,906,800
06 Feb 202342.3842.6842.0542.2542.253,540,800
03 Feb 202343.6044.8243.0743.2543.255,798,700
02 Feb 202344.0445.2443.3244.5844.585,386,100
01 Feb 202343.8444.3741.0443.3243.3215,476,300
31 Jan 202342.9644.0342.3143.9543.956,306,600
30 Jan 202343.9144.8143.8544.2444.246,804,700
27 Jan 202343.3145.1443.2644.9744.975,393,200
26 Jan 202342.4743.8341.8243.7643.766,878,700
25 Jan 202340.6341.5240.3341.3141.313,074,500
24 Jan 202341.1341.9240.7441.1041.104,792,600
23 Jan 202340.3541.9940.0241.7941.798,279,700
20 Jan 202337.7138.4737.2038.4638.465,117,000
19 Jan 202336.8738.1336.6237.5537.554,248,800
18 Jan 202337.8838.3637.3237.4737.472,781,300
17 Jan 202337.2837.5736.8337.3237.326,684,500
13 Jan 202337.5737.7436.9837.2237.224,133,800
12 Jan 202338.4238.6337.5937.9637.964,091,900
11 Jan 202338.3238.4537.8238.4238.423,043,300
10 Jan 202337.4438.2337.3238.1738.176,550,200
09 Jan 202337.3137.9836.6137.5937.597,727,200
06 Jan 202335.9037.4535.1737.1737.178,388,000
05 Jan 202333.4635.3733.2635.2335.2310,042,200
04 Jan 202332.4433.5532.3333.0533.056,348,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...