Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.84+0.02 (+0.06%)
At close: 04:00PM EDT
34.07 +0.23 (+0.68%)
After hours: 07:36PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202233.2033.9333.0333.8433.847,479,500
22 Sept 202234.5634.8033.5333.8233.824,593,100
21 Sept 202235.0936.3234.7634.7834.784,321,600
20 Sept 202235.9036.0834.9435.5435.545,339,900
19 Sept 202236.5637.1136.1936.6236.623,909,500
16 Sept 202237.0737.6236.3237.2237.227,262,800
15 Sept 202238.1738.7637.3337.7737.775,113,800
14 Sept 202239.3239.5337.7438.3338.335,965,400
13 Sept 202241.6841.8239.0339.3239.328,297,100
12 Sept 202244.0944.4943.0943.2743.274,597,300
09 Sept 202242.8844.0642.7943.8043.803,525,000
08 Sept 202241.1742.4740.6442.4142.414,095,900
07 Sept 202240.9041.6440.1341.4541.454,086,900
06 Sept 202241.4841.8840.5240.9740.973,443,700
02 Sept 202242.7442.8141.4741.6541.652,851,200
01 Sept 202240.7942.1740.3841.9941.997,086,100
31 Aug 202242.4243.0041.9542.2642.264,296,300
30 Aug 202244.6744.7043.1343.3643.364,156,800
29 Aug 202244.9945.6744.6644.7644.762,148,700
26 Aug 202247.8747.9145.4945.4945.492,555,200
25 Aug 202246.6748.2946.6347.9147.912,513,900
24 Aug 202245.4346.7345.3846.2146.212,294,400
23 Aug 202246.1447.0645.7445.8545.851,947,100
22 Aug 202246.5646.7045.9246.0646.064,083,500
19 Aug 202248.2748.3047.4147.6747.671,828,300
18 Aug 202248.3149.2348.0048.7248.721,931,600
17 Aug 202248.3448.5147.2048.2048.202,402,700
16 Aug 202249.2249.8449.0849.2449.241,780,300
15 Aug 202250.0450.1049.0349.6149.612,335,000
12 Aug 202249.3450.9549.1450.6750.672,365,600
11 Aug 202248.3050.2648.1449.0649.063,604,300
10 Aug 202247.4248.3447.1247.6847.682,631,500
09 Aug 202246.8347.0345.2146.3146.313,616,700
08 Aug 202246.7748.6846.5847.5847.585,341,900
05 Aug 202245.7348.1045.0447.0947.096,047,300
04 Aug 202249.3850.0548.7049.9149.913,217,100
03 Aug 202248.8149.7548.0949.3949.392,739,300
02 Aug 202248.8049.1847.9448.4748.472,379,600
01 Aug 202249.0550.4348.1949.1249.122,903,200
29 July 202248.7249.1648.0849.1049.102,566,800
28 July 202248.4648.7446.8248.7248.722,675,400
27 July 202247.3048.7446.6948.4348.432,151,600
26 July 202247.1648.0046.8746.9546.952,327,900
25 July 202247.3748.1546.3946.8446.844,670,800
22 July 202248.2548.7047.0347.2247.224,149,000
21 July 202249.7250.4548.7950.4350.432,549,200
20 July 202248.2149.6347.9749.5949.593,606,100
19 July 202247.8248.7947.5948.5648.562,403,700
18 July 202247.6048.1446.6946.9046.902,950,700
15 July 202247.1547.4945.7247.4147.412,275,500
14 July 202245.5246.3544.8646.0146.011,955,800
13 July 202244.8546.4944.8446.3146.312,441,800
12 July 202244.8246.8444.7946.0346.033,534,100
11 July 202244.8245.5044.0644.8244.823,633,300
08 July 202244.4245.7744.2845.2445.243,148,800
07 July 202244.4245.1844.1944.8644.862,501,100
06 July 202243.6844.0842.9443.7743.772,701,900
05 July 202242.3343.9641.9743.7943.793,508,300
01 July 202243.2844.0941.6343.4243.426,023,700
30 June 202244.5045.5343.8144.8344.834,165,300
29 June 202246.4746.7645.0745.4045.402,594,500
28 June 202247.8248.4646.6446.7446.742,055,800
27 June 202247.5548.2647.0347.5847.584,216,200
24 June 202246.3047.7346.0947.0747.072,863,200
23 June 202245.5246.1545.1645.9245.924,099,000
22 June 202245.5046.6845.1145.5245.523,933,500
21 June 202247.0247.8346.2946.5046.505,025,500
17 June 202246.5047.0345.2746.3546.356,220,700
16 June 202248.4848.4846.0546.3546.356,050,800
15 June 202249.4750.5248.5649.9549.954,543,300
14 June 202250.6250.7648.7549.2449.244,167,200
13 June 202251.9452.4850.2350.3650.364,621,000
10 June 202255.2755.9653.8254.0354.034,678,200
09 June 202257.3758.1156.4856.5856.584,383,500
08 June 202262.8663.0057.7057.8257.827,200,700
07 June 202258.8660.4858.6260.3260.322,407,500
06 June 202260.8661.1059.5659.7259.722,467,500
03 June 202260.7161.1859.9860.0860.081,774,000
02 June 202260.5962.3460.4961.9361.932,353,800
01 June 202260.8961.4659.4360.2860.282,015,800
31 May 202261.8062.2159.6260.6960.693,635,300
27 May 202261.2862.2561.0662.2562.252,549,400
26 May 202258.5061.2058.4860.6860.682,722,400
25 May 202256.0159.4456.0059.1059.103,757,000
24 May 202256.7457.0555.5556.6056.602,227,800
23 May 202257.1358.0657.0057.3457.343,123,400
20 May 202258.6958.8455.2556.8156.813,147,200
19 May 202258.6059.5957.9358.0158.012,412,800
18 May 202260.0061.2958.8259.1059.102,736,500
17 May 202259.0561.6659.0361.1961.194,959,400
16 May 202258.1159.0457.3657.8957.892,899,700
13 May 202256.4558.6756.4558.4558.453,247,900
12 May 202254.7256.1654.2555.5555.554,246,400
11 May 202257.3359.3055.5955.7555.754,224,700
10 May 202257.6459.1656.2857.3657.365,485,700
09 May 202258.0560.4756.2056.5356.535,010,700
06 May 202260.7961.5059.0059.4559.454,634,000
05 May 202261.7362.3160.3361.1961.194,475,000
04 May 202262.0663.2660.7762.8662.866,438,300
03 May 202260.0462.6159.2161.7261.7221,967,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...