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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	59.34	59.78	57.52	57.81	57.81	5,063,300
20 Jan 2022	62.47	62.59	59.77	59.92	59.92	3,824,000
19 Jan 2022	64.81	66.10	61.87	61.94	61.94	3,766,900
18 Jan 2022	65.85	65.89	63.83	64.12	64.12	3,079,600
14 Jan 2022	66.11	67.43	65.96	66.64	66.64	2,161,000
13 Jan 2022	66.95	67.76	66.15	66.51	66.51	2,624,200
12 Jan 2022	66.55	67.45	65.61	66.54	66.54	2,154,700
11 Jan 2022	65.50	66.12	64.24	66.02	66.02	3,635,800
10 Jan 2022	65.36	65.96	63.69	65.54	65.54	3,078,900
07 Jan 2022	64.66	66.23	64.52	65.83	65.83	3,841,400
06 Jan 2022	67.31	68.48	64.52	64.74	64.74	7,513,300
05 Jan 2022	67.61	69.36	67.06	67.06	67.06	5,915,900
04 Jan 2022	66.20	67.90	65.92	67.62	67.62	3,753,000
03 Jan 2022	65.75	66.37	65.04	65.93	65.93	2,947,100
31 Dec 2021	65.33	66.10	65.17	65.21	65.21	1,857,500
30 Dec 2021	65.36	66.61	65.19	65.37	65.37	2,252,100
29 Dec 2021	64.39	67.24	64.30	66.13	66.13	8,998,700
28 Dec 2021	62.21	62.94	61.87	62.84	62.84	2,289,500
27 Dec 2021	61.56	62.54	61.45	62.09	62.09	1,856,200
23 Dec 2021	60.00	61.84	59.93	61.20	61.20	3,659,000
22 Dec 2021	59.05	60.08	58.72	59.79	59.79	2,919,200
21 Dec 2021	58.02	59.05	57.26	59.02	59.02	3,180,700
20 Dec 2021	55.96	56.54	55.18	55.90	55.90	3,768,900
17 Dec 2021	56.58	57.54	55.70	56.85	56.85	5,105,700
16 Dec 2021	56.83	58.17	56.37	56.71	56.71	2,853,600
15 Dec 2021	55.58	56.55	54.40	56.35	56.35	3,310,700
14 Dec 2021	55.26	56.59	55.05	55.63	55.63	3,133,800
13 Dec 2021	57.90	58.22	55.65	55.73	55.73	4,082,000
10 Dec 2021	56.96	57.96	56.83	57.87	57.87	2,314,600
09 Dec 2021	58.24	58.63	57.02	57.33	57.33	2,432,900
08 Dec 2021	59.16	59.43	58.10	59.00	59.00	2,683,300
07 Dec 2021	58.48	59.90	57.90	59.17	59.17	3,774,900
06 Dec 2021	57.81	58.36	55.90	57.06	57.06	3,085,300
03 Dec 2021	56.95	58.12	56.26	57.52	57.52	4,078,900
02 Dec 2021	57.58	57.72	56.30	56.95	56.95	3,667,300
01 Dec 2021	58.75	60.75	57.66	57.72	57.72	4,996,600
30 Nov 2021	58.09	59.02	56.69	57.84	57.84	4,793,000
29 Nov 2021	58.48	59.10	57.74	58.99	58.99	3,501,200
26 Nov 2021	58.20	58.46	56.86	57.76	57.76	2,354,500
24 Nov 2021	60.10	60.40	59.11	59.87	59.87	2,371,800
23 Nov 2021	59.40	61.22	59.07	60.53	60.53	8,367,000
22 Nov 2021	56.23	57.63	55.37	56.93	56.93	3,832,900
19 Nov 2021	55.70	57.56	55.04	56.02	56.02	4,454,600
18 Nov 2021	56.60	56.79	54.81	55.70	55.70	4,059,300
17 Nov 2021	58.25	58.40	55.73	56.49	56.49	5,243,100
16 Nov 2021	58.91	59.34	58.06	58.48	58.48	2,512,300
15 Nov 2021	60.42	60.70	58.74	58.93	58.93	3,263,200
12 Nov 2021	59.72	62.42	59.16	60.56	60.56	8,578,600
11 Nov 2021	55.40	58.94	55.40	58.82	58.82	5,337,700
10 Nov 2021	55.98	56.52	54.88	55.26	55.26	3,658,600
09 Nov 2021	55.78	56.90	55.65	56.25	56.25	2,710,200
08 Nov 2021	56.57	57.75	55.57	55.78	55.78	3,329,200
05 Nov 2021	55.48	56.70	55.17	56.18	56.18	2,802,400
04 Nov 2021	55.99	55.99	54.29	55.04	55.04	3,365,200
03 Nov 2021	55.15	55.95	54.53	55.77	55.77	4,096,000
02 Nov 2021	54.39	55.37	53.97	55.03	55.03	2,994,600
01 Nov 2021	52.15	54.80	52.13	54.18	54.18	4,217,700
29 Oct 2021	49.92	53.50	49.50	52.29	52.29	18,239,400
28 Oct 2021	55.86	57.34	55.84	57.28	57.28	4,112,600
27 Oct 2021	56.41	56.42	54.92	55.48	55.48	2,433,100
26 Oct 2021	57.02	57.20	56.30	56.32	56.32	2,007,800
25 Oct 2021	57.68	57.80	56.63	56.83	56.83	2,051,200
22 Oct 2021	57.46	58.92	56.55	57.05	57.05	3,544,200
21 Oct 2021	55.76	56.88	55.44	56.80	56.80	1,968,800
20 Oct 2021	54.87	56.78	54.56	56.41	56.41	3,630,100
19 Oct 2021	55.08	55.78	54.60	55.65	55.65	3,881,200
18 Oct 2021	55.16	55.90	54.56	55.40	55.40	1,577,600
15 Oct 2021	55.74	56.29	55.15	55.41	55.41	3,398,400
14 Oct 2021	54.85	57.06	54.52	56.55	56.55	3,437,400
13 Oct 2021	54.61	55.66	54.06	54.21	54.21	2,943,500
12 Oct 2021	56.19	56.35	53.61	54.20	54.20	4,553,700
11 Oct 2021	56.59	57.22	56.13	56.17	56.17	1,526,200
08 Oct 2021	57.80	57.88	56.52	56.59	56.59	1,594,200
07 Oct 2021	56.74	57.93	56.74	57.39	57.39	1,957,500
06 Oct 2021	55.84	56.77	55.11	56.43	56.43	3,591,700
05 Oct 2021	57.21	57.62	56.22	56.96	56.96	2,324,600
04 Oct 2021	56.92	57.85	56.56	56.95	56.95	2,615,700
01 Oct 2021	57.03	57.32	55.55	57.09	57.09	2,144,800
30 Sept 2021	57.26	57.50	56.41	56.44	56.44	2,795,400
29 Sept 2021	58.05	58.45	56.60	56.70	56.70	3,660,900
28 Sept 2021	58.70	59.09	57.66	58.32	58.32	2,753,000
27 Sept 2021	57.80	59.84	57.61	59.06	59.06	2,531,200
24 Sept 2021	57.09	58.14	56.62	57.94	57.94	1,841,100
23 Sept 2021	56.73	57.79	55.73	57.49	57.49	2,377,800
22 Sept 2021	56.19	57.05	55.74	56.58	56.58	2,208,700
21 Sept 2021	56.85	57.25	55.47	55.47	55.47	2,808,000
20 Sept 2021	56.42	57.05	55.60	56.62	56.62	3,423,100
17 Sept 2021	57.87	58.30	57.43	57.92	57.92	3,626,700
16 Sept 2021	58.05	58.80	57.78	58.28	58.28	2,328,700
15 Sept 2021	57.26	58.82	57.26	58.26	58.26	3,878,500
14 Sept 2021	58.52	58.70	57.33	57.54	57.54	2,647,100
13 Sept 2021	58.39	59.16	57.97	58.51	58.51	2,431,400
10 Sept 2021	59.40	59.76	57.86	57.97	57.97	2,480,400
09 Sept 2021	57.70	59.46	57.23	58.74	58.74	4,804,100
08 Sept 2021	59.93	59.93	57.32	58.08	58.08	5,273,000
07 Sept 2021	60.71	61.75	60.27	60.40	60.40	2,690,800
03 Sept 2021	62.03	62.55	60.81	61.41	61.41	2,635,200
02 Sept 2021	61.05	61.98	60.15	61.64	61.64	4,388,500
01 Sept 2021	63.60	63.61	60.99	61.04	61.04	5,223,100
31 Aug 2021	62.28	64.21	61.81	63.20	63.20	3,870,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

AUD/USD0.7178-0.0049(-0.68%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.31(-0.36%)

GOLD1,836.10+4.30(+0.23%)

BTC-AUD49,287.09+264.31(+0.54%)

Western Digital Corporation (WDC)

ALL ORDS
7,490.10
-178.80(-2.33%)

AUD/USD
0.7178
-0.0049(-0.68%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.31(-0.36%)

GOLD
1,836.10
+4.30(+0.23%)

BTC-AUD
49,287.09
+264.31(+0.54%)