Mail

WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	38.03	39.99	37.99	39.71	39.71	5,310,000
25 May 2023	37.89	38.12	36.92	37.85	37.85	3,327,900
24 May 2023	37.37	37.85	37.13	37.23	37.23	2,842,500
23 May 2023	38.34	38.73	37.75	37.80	37.80	2,530,600
22 May 2023	38.25	38.70	37.58	38.37	38.37	3,283,000
19 May 2023	38.72	38.87	37.90	38.32	38.32	3,133,300
18 May 2023	37.02	38.87	36.91	38.74	38.74	5,974,300
17 May 2023	36.91	37.47	36.47	36.98	36.98	3,893,600
16 May 2023	36.75	37.09	35.84	36.61	36.61	4,395,500
15 May 2023	35.74	37.00	34.56	36.75	36.75	10,442,300
12 May 2023	32.73	33.04	32.37	33.03	33.03	3,386,300
11 May 2023	32.70	32.75	32.01	32.55	32.55	3,682,000
10 May 2023	33.96	34.50	32.32	32.88	32.88	4,099,100
09 May 2023	33.21	33.79	32.30	33.60	33.60	5,914,000
08 May 2023	33.34	34.27	32.97	34.18	34.18	4,039,500
05 May 2023	33.48	33.70	33.02	33.45	33.45	3,032,200
04 May 2023	33.01	33.14	32.64	33.04	33.04	2,445,000
03 May 2023	33.65	33.80	32.99	33.05	33.05	2,072,200
02 May 2023	34.10	34.21	33.23	33.47	33.47	2,275,800
01 May 2023	34.42	34.64	33.88	34.06	34.06	2,729,900
28 Apr 2023	33.09	34.55	32.85	34.44	34.44	3,912,900
27 Apr 2023	32.77	32.84	32.15	32.76	32.76	2,702,700
26 Apr 2023	32.26	32.99	32.26	32.68	32.68	3,696,100
25 Apr 2023	32.58	32.71	31.97	32.09	32.09	2,908,200
24 Apr 2023	33.13	33.25	32.67	32.90	32.90	3,117,300
21 Apr 2023	33.27	33.62	32.81	33.44	33.44	3,545,400
20 Apr 2023	33.78	34.34	33.08	33.32	33.32	4,547,200
19 Apr 2023	35.22	35.22	34.26	34.62	34.62	3,672,600
18 Apr 2023	36.15	36.26	35.42	35.72	35.72	2,718,100
17 Apr 2023	35.26	36.10	35.20	36.02	36.02	3,697,000
14 Apr 2023	36.91	37.00	35.35	35.46	35.46	5,219,000
13 Apr 2023	38.04	38.19	36.30	36.88	36.88	7,743,000
12 Apr 2023	38.81	38.88	37.57	38.00	38.00	3,019,300
11 Apr 2023	38.30	38.64	37.94	38.37	38.37	3,206,400
10 Apr 2023	36.50	38.43	36.49	38.04	38.04	9,191,700
06 Apr 2023	34.85	35.41	34.67	35.15	35.15	4,669,700
05 Apr 2023	35.58	35.58	34.74	35.06	35.06	6,133,700
04 Apr 2023	37.10	37.23	35.65	35.94	35.94	3,610,200
03 Apr 2023	37.65	37.69	36.81	37.20	37.20	2,451,800
31 Mar 2023	37.03	37.97	36.85	37.67	37.67	2,565,100
30 Mar 2023	36.88	37.40	36.88	37.28	37.28	2,222,300
29 Mar 2023	35.25	36.75	35.25	36.60	36.60	3,704,200
28 Mar 2023	35.03	35.12	34.23	34.61	34.61	3,035,300
27 Mar 2023	35.72	35.72	34.97	35.21	35.21	3,965,300
24 Mar 2023	34.94	35.39	34.88	35.26	35.26	2,114,000
23 Mar 2023	34.92	35.93	34.63	35.27	35.27	2,529,900
22 Mar 2023	35.25	35.90	34.67	34.70	34.70	2,274,200
21 Mar 2023	35.73	36.41	34.98	35.47	35.47	3,957,700
20 Mar 2023	35.13	35.44	34.81	35.20	35.20	5,431,900
17 Mar 2023	35.34	35.89	34.98	35.08	35.08	6,316,000
16 Mar 2023	33.86	35.48	33.75	35.34	35.34	4,931,300
15 Mar 2023	34.35	34.95	33.88	34.39	34.39	4,433,600
14 Mar 2023	36.12	36.37	34.95	35.29	35.29	3,995,300
13 Mar 2023	35.27	35.82	34.51	35.32	35.32	8,292,200
10 Mar 2023	36.97	37.04	35.76	36.06	36.06	5,367,800
09 Mar 2023	37.90	38.34	37.04	37.06	37.06	2,663,300
08 Mar 2023	37.44	37.93	37.23	37.90	37.90	2,463,400
07 Mar 2023	37.64	37.77	37.05	37.31	37.31	4,126,900
06 Mar 2023	38.76	38.85	37.66	37.78	37.78	6,189,300
03 Mar 2023	38.40	38.80	38.21	38.59	38.59	2,261,200
02 Mar 2023	37.84	38.52	37.18	38.38	38.38	2,590,500
01 Mar 2023	38.62	38.84	37.99	38.12	38.12	3,631,900
28 Feb 2023	38.83	38.83	38.27	38.48	38.48	3,649,400
27 Feb 2023	39.62	39.73	38.39	38.51	38.51	2,402,800
24 Feb 2023	38.93	39.40	38.62	39.11	39.11	2,631,600
23 Feb 2023	40.24	40.45	39.10	39.79	39.79	5,267,400
22 Feb 2023	39.96	40.56	39.33	39.57	39.57	2,501,100
21 Feb 2023	40.91	41.13	39.97	40.05	40.05	2,728,900
17 Feb 2023	42.35	42.50	41.42	41.58	41.58	2,935,300
16 Feb 2023	43.00	43.25	42.37	42.57	42.57	2,004,700
15 Feb 2023	43.15	43.69	43.04	43.67	43.67	3,234,500
14 Feb 2023	42.60	43.75	42.18	43.64	43.64	2,168,700
13 Feb 2023	42.79	43.33	42.45	43.04	43.04	2,781,300
10 Feb 2023	42.55	43.51	42.31	43.01	43.01	3,025,500
09 Feb 2023	43.05	43.40	41.85	41.99	41.99	3,310,000
08 Feb 2023	42.63	43.59	42.60	42.74	42.74	2,890,200
07 Feb 2023	42.25	43.28	41.88	43.08	43.08	3,906,800
06 Feb 2023	42.38	42.68	42.05	42.25	42.25	3,540,800
03 Feb 2023	43.60	44.82	43.07	43.25	43.25	5,798,700
02 Feb 2023	44.04	45.24	43.32	44.58	44.58	5,386,100
01 Feb 2023	43.84	44.37	41.04	43.32	43.32	15,476,300
31 Jan 2023	42.96	44.03	42.31	43.95	43.95	6,306,600
30 Jan 2023	43.91	44.81	43.85	44.24	44.24	6,804,700
27 Jan 2023	43.31	45.14	43.26	44.97	44.97	5,393,200
26 Jan 2023	42.47	43.83	41.82	43.76	43.76	6,878,700
25 Jan 2023	40.63	41.52	40.33	41.31	41.31	3,074,500
24 Jan 2023	41.13	41.92	40.74	41.10	41.10	4,792,600
23 Jan 2023	40.35	41.99	40.02	41.79	41.79	8,279,700
20 Jan 2023	37.71	38.47	37.20	38.46	38.46	5,117,000
19 Jan 2023	36.87	38.13	36.62	37.55	37.55	4,248,800
18 Jan 2023	37.88	38.36	37.32	37.47	37.47	2,781,300
17 Jan 2023	37.28	37.57	36.83	37.32	37.32	6,684,500
13 Jan 2023	37.57	37.74	36.98	37.22	37.22	4,133,800
12 Jan 2023	38.42	38.63	37.59	37.96	37.96	4,091,900
11 Jan 2023	38.32	38.45	37.82	38.42	38.42	3,043,300
10 Jan 2023	37.44	38.23	37.32	38.17	38.17	6,550,200
09 Jan 2023	37.31	37.98	36.61	37.59	37.59	7,727,200
06 Jan 2023	35.90	37.45	35.17	37.17	37.17	8,388,000
05 Jan 2023	33.46	35.37	33.26	35.23	35.23	10,042,200
04 Jan 2023	32.44	33.55	32.33	33.05	33.05	6,348,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...