Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	5,392,300
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	5,115,900
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
03 Jan 2023	31.93	32.29	30.96	31.41	31.41	3,475,900
30 Dec 2022	31.11	31.57	30.86	31.55	31.55	2,631,900
29 Dec 2022	30.56	31.63	30.43	31.57	31.57	4,329,300
28 Dec 2022	31.12	31.35	30.17	30.21	30.21	3,000,300
27 Dec 2022	30.41	31.28	29.79	31.17	31.17	3,411,400
23 Dec 2022	30.63	30.79	30.23	30.59	30.59	2,558,200
22 Dec 2022	30.58	30.69	29.73	30.64	30.64	5,441,600
21 Dec 2022	32.58	32.59	31.33	31.38	31.38	4,729,100
20 Dec 2022	31.94	32.67	31.70	32.08	32.08	5,576,500
19 Dec 2022	32.01	32.14	31.03	31.56	31.56	4,661,600
16 Dec 2022	31.95	32.65	31.76	31.94	31.94	9,666,800
15 Dec 2022	33.76	33.83	32.12	32.21	32.21	10,832,000
14 Dec 2022	36.17	36.77	35.58	35.83	35.83	3,861,100
13 Dec 2022	37.65	38.05	35.88	36.30	36.30	5,905,600
12 Dec 2022	35.53	36.28	35.34	36.21	36.21	4,056,200
09 Dec 2022	35.21	36.37	34.95	35.71	35.71	5,379,500
08 Dec 2022	34.48	35.38	34.35	35.23	35.23	9,037,600
07 Dec 2022	33.54	34.19	33.02	34.14	34.14	3,882,100
06 Dec 2022	34.71	34.82	33.56	33.89	33.89	5,627,000
05 Dec 2022	35.31	35.68	34.58	34.79	34.79	3,046,400
02 Dec 2022	35.10	35.60	34.73	35.45	35.45	4,372,200
01 Dec 2022	36.61	37.45	35.70	35.84	35.84	6,129,000
30 Nov 2022	35.42	36.87	34.46	36.75	36.75	6,609,100
29 Nov 2022	36.45	36.54	35.71	36.03	36.03	1,990,000
28 Nov 2022	36.76	36.86	35.90	36.11	36.11	2,700,600
25 Nov 2022	36.63	37.47	36.56	37.34	37.34	1,221,400
23 Nov 2022	36.03	37.11	36.02	37.00	37.00	3,251,500
22 Nov 2022	35.99	36.69	35.86	36.23	36.23	2,804,000
21 Nov 2022	36.33	36.37	35.48	35.95	35.95	3,390,400
18 Nov 2022	37.14	37.46	36.21	36.86	36.86	2,239,400
17 Nov 2022	35.53	36.56	35.21	36.53	36.53	4,427,700
16 Nov 2022	38.71	38.72	36.09	36.42	36.42	6,852,700
15 Nov 2022	40.56	40.97	39.21	39.46	39.46	3,533,500
14 Nov 2022	39.39	40.33	38.95	39.60	39.60	3,651,900
11 Nov 2022	38.00	39.99	37.86	39.75	39.75	3,921,400
10 Nov 2022	36.05	37.80	35.66	37.75	37.75	4,485,400
09 Nov 2022	35.73	35.89	34.27	34.35	34.35	5,229,400
08 Nov 2022	36.89	37.06	35.85	36.52	36.52	2,588,900
07 Nov 2022	35.77	36.66	35.18	36.62	36.62	3,875,800
04 Nov 2022	34.73	35.55	34.48	35.44	35.44	3,496,700
03 Nov 2022	34.07	34.26	33.03	33.71	33.71	3,210,600
02 Nov 2022	35.54	36.01	34.54	34.58	34.58	4,148,600
01 Nov 2022	35.06	35.92	34.92	35.70	35.70	8,759,100
31 Oct 2022	35.27	35.32	33.89	34.37	34.37	4,432,300
28 Oct 2022	34.25	35.81	34.18	35.50	35.50	4,829,100
27 Oct 2022	36.89	37.05	34.08	34.34	34.34	6,786,500
26 Oct 2022	34.50	36.24	34.16	35.28	35.28	7,737,600
25 Oct 2022	34.94	35.51	34.78	35.29	35.29	5,727,600
24 Oct 2022	34.76	35.24	34.06	34.92	34.92	4,565,500
21 Oct 2022	33.32	34.89	33.09	34.86	34.86	6,230,800
20 Oct 2022	33.60	34.36	33.02	33.47	33.47	4,074,400
19 Oct 2022	33.21	34.01	33.07	33.36	33.36	3,879,400
18 Oct 2022	34.95	35.14	33.17	33.61	33.61	3,604,900
17 Oct 2022	34.56	34.82	33.30	33.89	33.89	3,827,500
14 Oct 2022	35.36	35.42	33.65	33.72	33.72	3,071,400
13 Oct 2022	33.21	35.79	32.78	35.10	35.10	5,870,600
12 Oct 2022	34.74	34.82	33.27	34.28	34.28	7,523,800
11 Oct 2022	34.62	36.32	34.02	34.82	34.82	5,766,300
10 Oct 2022	35.58	35.98	34.39	34.66	34.66	3,662,800
07 Oct 2022	36.49	38.95	35.35	35.74	35.74	9,719,400
06 Oct 2022	36.92	37.35	35.21	37.06	37.06	9,055,800
05 Oct 2022	35.98	37.79	35.82	37.17	37.17	7,049,000
04 Oct 2022	34.98	36.50	34.94	36.46	36.46	10,183,200
03 Oct 2022	33.29	34.31	32.96	34.05	34.05	4,149,800
30 Sept 2022	32.12	33.96	32.12	32.55	32.55	6,523,600
29 Sept 2022	32.45	32.53	31.56	32.18	32.18	4,544,300
28 Sept 2022	32.72	33.52	32.53	33.15	33.15	3,735,200
27 Sept 2022	32.80	32.99	32.31	32.72	32.72	3,828,600
26 Sept 2022	33.43	33.78	32.35	32.40	32.40	4,667,100
23 Sept 2022	33.20	33.93	33.03	33.84	33.84	7,479,800
22 Sept 2022	34.56	34.80	33.53	33.82	33.82	4,593,100
21 Sept 2022	35.09	36.32	34.76	34.78	34.78	4,321,600
20 Sept 2022	35.90	36.08	34.94	35.54	35.54	5,339,900
19 Sept 2022	36.56	37.11	36.19	36.62	36.62	3,909,500
16 Sept 2022	37.07	37.62	36.32	37.22	37.22	7,262,800
15 Sept 2022	38.17	38.76	37.33	37.77	37.77	5,113,800
14 Sept 2022	39.32	39.53	37.74	38.33	38.33	5,965,400
13 Sept 2022	41.68	41.82	39.03	39.32	39.32	8,297,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,841.68-231.55(-0.68%)

Get our best money-saving hacks and pro tips now

Western Digital Corporation (WDC)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,841.68
-231.55(-0.68%)