Australia markets close in 44 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.40-1.34 (-2.87%)
At close: 04:00PM EDT
45.56 +0.16 (+0.35%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 June 202246.4746.7645.0745.4045.402,590,200
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
02 May 202253.0953.9951.8853.9253.925,633,300
29 Apr 202253.1554.6552.9253.0753.078,185,000
28 Apr 202250.6552.7250.1352.6152.615,801,100
27 Apr 202249.0450.7849.0450.0550.054,911,700
26 Apr 202250.2551.0949.3749.5849.586,116,700
25 Apr 202248.9451.1148.8451.0151.015,455,100
22 Apr 202249.6950.3149.3249.4649.464,257,600
21 Apr 202249.9251.0449.8950.2450.244,521,100
20 Apr 202249.4450.6649.4049.5049.503,531,500
19 Apr 202247.2849.0547.1048.9548.953,108,700
18 Apr 202246.1347.3946.0247.2847.283,215,100
14 Apr 202246.4447.5846.2646.3446.344,744,300
13 Apr 202247.5948.4347.5947.8647.862,322,300
12 Apr 202247.7048.4247.4347.5047.502,974,100
11 Apr 202246.9048.3046.7647.0247.022,406,200
08 Apr 202247.4948.1547.1247.2047.202,494,500
07 Apr 202247.8348.0546.5647.7647.763,649,200
06 Apr 202247.2348.0746.1547.8647.864,679,100
05 Apr 202248.8049.1547.9848.1248.125,940,700
04 Apr 202248.7049.3848.3449.3449.342,813,300
01 Apr 202250.1350.5147.6248.3948.393,610,700
31 Mar 202250.1350.6849.6549.6549.652,923,300
30 Mar 202251.8052.1250.2950.6250.622,916,600
29 Mar 202252.0052.2950.7251.8951.892,852,900
28 Mar 202250.5150.7149.7250.7050.702,265,400
25 Mar 202250.4050.8349.4050.8150.812,722,400
24 Mar 202248.8050.5648.7250.5050.502,037,900
23 Mar 202249.0549.6748.4648.6848.681,707,800
22 Mar 202249.0549.9149.0549.7349.732,051,900
21 Mar 202249.4649.6448.3448.9548.951,932,900
18 Mar 202248.3149.3648.0949.3049.304,232,800
17 Mar 202247.6748.8947.3148.8648.862,457,300
16 Mar 202246.5348.2646.4748.2548.253,488,200
15 Mar 202244.7146.0344.6045.9445.942,384,500
14 Mar 202245.3045.4043.8544.4744.473,271,100
11 Mar 202247.2947.3045.1445.3045.302,905,300
10 Mar 202246.7546.9345.8046.5946.592,763,400
09 Mar 202247.1148.6847.0147.7747.773,412,000
08 Mar 202246.8948.7245.7245.7745.775,252,400
07 Mar 202249.6650.2546.4746.6146.614,744,900
04 Mar 202251.1851.6549.9350.2750.273,761,200
03 Mar 202252.3653.2051.3552.0252.024,486,100
02 Mar 202250.2652.2150.0151.8451.843,486,700
01 Mar 202250.8551.4048.3249.4949.494,279,300
28 Feb 202252.0552.3850.0850.9450.944,747,100
25 Feb 202252.2053.0051.1852.9552.953,111,800
24 Feb 202249.7751.9049.2051.8351.834,322,300
23 Feb 202254.0554.1751.7751.9851.982,887,100
22 Feb 202254.7855.2152.5753.4253.423,446,300
18 Feb 202256.2156.3654.6255.5355.533,471,000
17 Feb 202255.8257.5655.6456.4556.453,791,300
16 Feb 202255.0657.1154.9456.3956.392,651,100
15 Feb 202253.1855.9453.1155.8755.873,257,200
14 Feb 202253.7754.5152.5252.8652.863,543,300
11 Feb 202253.9555.5353.4853.7353.734,462,100
10 Feb 202253.5456.9353.4454.0954.096,240,100
09 Feb 202252.9154.5352.8254.4854.483,151,200
08 Feb 202251.6352.6551.5952.3752.372,763,100
07 Feb 202251.9652.3551.3451.8551.853,161,700
04 Feb 202251.9952.5050.8651.8151.813,369,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...