Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.25-1.33 (-2.98%)
At close: 04:00PM EST
43.20 -0.05 (-0.12%)
After hours: 07:56PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202343.3145.1443.2644.9744.975,392,300
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 202337.7138.4737.2038.4638.465,115,900
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
03 Jan 202331.9332.2930.9631.4131.413,475,900
30 Dec 202231.1131.5730.8631.5531.552,631,900
29 Dec 202230.5631.6330.4331.5731.574,329,300
28 Dec 202231.1231.3530.1730.2130.213,000,300
27 Dec 202230.4131.2829.7931.1731.173,411,400
23 Dec 202230.6330.7930.2330.5930.592,558,200
22 Dec 202230.5830.6929.7330.6430.645,441,600
21 Dec 202232.5832.5931.3331.3831.384,729,100
20 Dec 202231.9432.6731.7032.0832.085,576,500
19 Dec 202232.0132.1431.0331.5631.564,661,600
16 Dec 202231.9532.6531.7631.9431.949,666,800
15 Dec 202233.7633.8332.1232.2132.2110,832,000
14 Dec 202236.1736.7735.5835.8335.833,861,100
13 Dec 202237.6538.0535.8836.3036.305,905,600
12 Dec 202235.5336.2835.3436.2136.214,056,200
09 Dec 202235.2136.3734.9535.7135.715,379,500
08 Dec 202234.4835.3834.3535.2335.239,037,600
07 Dec 202233.5434.1933.0234.1434.143,882,100
06 Dec 202234.7134.8233.5633.8933.895,627,000
05 Dec 202235.3135.6834.5834.7934.793,046,400
02 Dec 202235.1035.6034.7335.4535.454,372,200
01 Dec 202236.6137.4535.7035.8435.846,129,000
30 Nov 202235.4236.8734.4636.7536.756,609,100
29 Nov 202236.4536.5435.7136.0336.031,990,000
28 Nov 202236.7636.8635.9036.1136.112,700,600
25 Nov 202236.6337.4736.5637.3437.341,221,400
23 Nov 202236.0337.1136.0237.0037.003,251,500
22 Nov 202235.9936.6935.8636.2336.232,804,000
21 Nov 202236.3336.3735.4835.9535.953,390,400
18 Nov 202237.1437.4636.2136.8636.862,239,400
17 Nov 202235.5336.5635.2136.5336.534,427,700
16 Nov 202238.7138.7236.0936.4236.426,852,700
15 Nov 202240.5640.9739.2139.4639.463,533,500
14 Nov 202239.3940.3338.9539.6039.603,651,900
11 Nov 202238.0039.9937.8639.7539.753,921,400
10 Nov 202236.0537.8035.6637.7537.754,485,400
09 Nov 202235.7335.8934.2734.3534.355,229,400
08 Nov 202236.8937.0635.8536.5236.522,588,900
07 Nov 202235.7736.6635.1836.6236.623,875,800
04 Nov 202234.7335.5534.4835.4435.443,496,700
03 Nov 202234.0734.2633.0333.7133.713,210,600
02 Nov 202235.5436.0134.5434.5834.584,148,600
01 Nov 202235.0635.9234.9235.7035.708,759,100
31 Oct 202235.2735.3233.8934.3734.374,432,300
28 Oct 202234.2535.8134.1835.5035.504,829,100
27 Oct 202236.8937.0534.0834.3434.346,786,500
26 Oct 202234.5036.2434.1635.2835.287,737,600
25 Oct 202234.9435.5134.7835.2935.295,727,600
24 Oct 202234.7635.2434.0634.9234.924,565,500
21 Oct 202233.3234.8933.0934.8634.866,230,800
20 Oct 202233.6034.3633.0233.4733.474,074,400
19 Oct 202233.2134.0133.0733.3633.363,879,400
18 Oct 202234.9535.1433.1733.6133.613,604,900
17 Oct 202234.5634.8233.3033.8933.893,827,500
14 Oct 202235.3635.4233.6533.7233.723,071,400
13 Oct 202233.2135.7932.7835.1035.105,870,600
12 Oct 202234.7434.8233.2734.2834.287,523,800
11 Oct 202234.6236.3234.0234.8234.825,766,300
10 Oct 202235.5835.9834.3934.6634.663,662,800
07 Oct 202236.4938.9535.3535.7435.749,719,400
06 Oct 202236.9237.3535.2137.0637.069,055,800
05 Oct 202235.9837.7935.8237.1737.177,049,000
04 Oct 202234.9836.5034.9436.4636.4610,183,200
03 Oct 202233.2934.3132.9634.0534.054,149,800
30 Sept 202232.1233.9632.1232.5532.556,523,600
29 Sept 202232.4532.5331.5632.1832.184,544,300
28 Sept 202232.7233.5232.5333.1533.153,735,200
27 Sept 202232.8032.9932.3132.7232.723,828,600
26 Sept 202233.4333.7832.3532.4032.404,667,100
23 Sept 202233.2033.9333.0333.8433.847,479,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...