Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.10-2.00 (-2.70%)
At close: 04:00PM EDT
72.15 +0.05 (+0.07%)
After hours: 06:29PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202473.4673.6871.9872.1072.106,194,500
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
29 Jan 202459.4060.4559.0459.7559.759,380,300
26 Jan 202458.8659.4057.2158.2358.2319,645,800
25 Jan 202459.0060.5558.9460.3360.3323,848,700
24 Jan 202459.0059.0657.7158.0358.039,723,800
23 Jan 202458.3359.1557.2057.7357.7310,920,900
22 Jan 202457.8358.7356.5057.0057.0016,473,400
19 Jan 202454.0054.7953.6554.7754.774,797,000
18 Jan 202452.9853.6152.7653.5553.555,644,800
17 Jan 202452.1752.7751.7552.3252.325,405,300
16 Jan 202451.6152.5250.8952.2352.238,062,800
12 Jan 202450.8951.1850.0050.0150.012,819,300
11 Jan 202450.4751.1149.6850.6050.603,102,900
10 Jan 202449.3850.6748.9650.5150.514,301,900
09 Jan 202449.5250.0249.3449.4349.434,799,000
08 Jan 202450.1450.6650.0550.1950.193,390,200
05 Jan 202449.6950.3549.6750.0550.054,765,900
04 Jan 202450.3050.7949.9450.0250.024,641,000
03 Jan 202450.0950.9150.0050.3450.345,918,000
02 Jan 202451.7651.9550.6850.8650.867,190,600
29 Dec 202352.8253.0152.1452.3752.373,478,100
28 Dec 202352.5052.9552.3552.9352.934,200,000
27 Dec 202352.8753.1852.2852.4252.422,167,200
26 Dec 202352.7453.2152.6852.7652.762,010,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...