Australia markets open in 13 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.81-2.11 (-3.52%)
At close: 04:00PM EST
58.20 +0.39 (+0.67%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202259.3459.7857.5257.8157.815,063,300
20 Jan 202262.4762.5959.7759.9259.923,824,000
19 Jan 202264.8166.1061.8761.9461.943,766,900
18 Jan 202265.8565.8963.8364.1264.123,079,600
14 Jan 202266.1167.4365.9666.6466.642,161,000
13 Jan 202266.9567.7666.1566.5166.512,624,200
12 Jan 202266.5567.4565.6166.5466.542,154,700
11 Jan 202265.5066.1264.2466.0266.023,635,800
10 Jan 202265.3665.9663.6965.5465.543,078,900
07 Jan 202264.6666.2364.5265.8365.833,841,400
06 Jan 202267.3168.4864.5264.7464.747,513,300
05 Jan 202267.6169.3667.0667.0667.065,915,900
04 Jan 202266.2067.9065.9267.6267.623,753,000
03 Jan 202265.7566.3765.0465.9365.932,947,100
31 Dec 202165.3366.1065.1765.2165.211,857,500
30 Dec 202165.3666.6165.1965.3765.372,252,100
29 Dec 202164.3967.2464.3066.1366.138,998,700
28 Dec 202162.2162.9461.8762.8462.842,289,500
27 Dec 202161.5662.5461.4562.0962.091,856,200
23 Dec 202160.0061.8459.9361.2061.203,659,000
22 Dec 202159.0560.0858.7259.7959.792,919,200
21 Dec 202158.0259.0557.2659.0259.023,180,700
20 Dec 202155.9656.5455.1855.9055.903,768,900
17 Dec 202156.5857.5455.7056.8556.855,105,700
16 Dec 202156.8358.1756.3756.7156.712,853,600
15 Dec 202155.5856.5554.4056.3556.353,310,700
14 Dec 202155.2656.5955.0555.6355.633,133,800
13 Dec 202157.9058.2255.6555.7355.734,082,000
10 Dec 202156.9657.9656.8357.8757.872,314,600
09 Dec 202158.2458.6357.0257.3357.332,432,900
08 Dec 202159.1659.4358.1059.0059.002,683,300
07 Dec 202158.4859.9057.9059.1759.173,774,900
06 Dec 202157.8158.3655.9057.0657.063,085,300
03 Dec 202156.9558.1256.2657.5257.524,078,900
02 Dec 202157.5857.7256.3056.9556.953,667,300
01 Dec 202158.7560.7557.6657.7257.724,996,600
30 Nov 202158.0959.0256.6957.8457.844,793,000
29 Nov 202158.4859.1057.7458.9958.993,501,200
26 Nov 202158.2058.4656.8657.7657.762,354,500
24 Nov 202160.1060.4059.1159.8759.872,371,800
23 Nov 202159.4061.2259.0760.5360.538,367,000
22 Nov 202156.2357.6355.3756.9356.933,832,900
19 Nov 202155.7057.5655.0456.0256.024,454,600
18 Nov 202156.6056.7954.8155.7055.704,059,300
17 Nov 202158.2558.4055.7356.4956.495,243,100
16 Nov 202158.9159.3458.0658.4858.482,512,300
15 Nov 202160.4260.7058.7458.9358.933,263,200
12 Nov 202159.7262.4259.1660.5660.568,578,600
11 Nov 202155.4058.9455.4058.8258.825,337,700
10 Nov 202155.9856.5254.8855.2655.263,658,600
09 Nov 202155.7856.9055.6556.2556.252,710,200
08 Nov 202156.5757.7555.5755.7855.783,329,200
05 Nov 202155.4856.7055.1756.1856.182,802,400
04 Nov 202155.9955.9954.2955.0455.043,365,200
03 Nov 202155.1555.9554.5355.7755.774,096,000
02 Nov 202154.3955.3753.9755.0355.032,994,600
01 Nov 202152.1554.8052.1354.1854.184,217,700
29 Oct 202149.9253.5049.5052.2952.2918,239,400
28 Oct 202155.8657.3455.8457.2857.284,112,600
27 Oct 202156.4156.4254.9255.4855.482,433,100
26 Oct 202157.0257.2056.3056.3256.322,007,800
25 Oct 202157.6857.8056.6356.8356.832,051,200
22 Oct 202157.4658.9256.5557.0557.053,544,200
21 Oct 202155.7656.8855.4456.8056.801,968,800
20 Oct 202154.8756.7854.5656.4156.413,630,100
19 Oct 202155.0855.7854.6055.6555.653,881,200
18 Oct 202155.1655.9054.5655.4055.401,577,600
15 Oct 202155.7456.2955.1555.4155.413,398,400
14 Oct 202154.8557.0654.5256.5556.553,437,400
13 Oct 202154.6155.6654.0654.2154.212,943,500
12 Oct 202156.1956.3553.6154.2054.204,553,700
11 Oct 202156.5957.2256.1356.1756.171,526,200
08 Oct 202157.8057.8856.5256.5956.591,594,200
07 Oct 202156.7457.9356.7457.3957.391,957,500
06 Oct 202155.8456.7755.1156.4356.433,591,700
05 Oct 202157.2157.6256.2256.9656.962,324,600
04 Oct 202156.9257.8556.5656.9556.952,615,700
01 Oct 202157.0357.3255.5557.0957.092,144,800
30 Sept 202157.2657.5056.4156.4456.442,795,400
29 Sept 202158.0558.4556.6056.7056.703,660,900
28 Sept 202158.7059.0957.6658.3258.322,753,000
27 Sept 202157.8059.8457.6159.0659.062,531,200
24 Sept 202157.0958.1456.6257.9457.941,841,100
23 Sept 202156.7357.7955.7357.4957.492,377,800
22 Sept 202156.1957.0555.7456.5856.582,208,700
21 Sept 202156.8557.2555.4755.4755.472,808,000
20 Sept 202156.4257.0555.6056.6256.623,423,100
17 Sept 202157.8758.3057.4357.9257.923,626,700
16 Sept 202158.0558.8057.7858.2858.282,328,700
15 Sept 202157.2658.8257.2658.2658.263,878,500
14 Sept 202158.5258.7057.3357.5457.542,647,100
13 Sept 202158.3959.1657.9758.5158.512,431,400
10 Sept 202159.4059.7657.8657.9757.972,480,400
09 Sept 202157.7059.4657.2358.7458.744,804,100
08 Sept 202159.9359.9357.3258.0858.085,273,000
07 Sept 202160.7161.7560.2760.4060.402,690,800
03 Sept 202162.0362.5560.8161.4161.412,635,200
02 Sept 202161.0561.9860.1561.6461.644,388,500
01 Sept 202163.6063.6160.9961.0461.045,223,100
31 Aug 202162.2864.2161.8163.2063.203,870,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...