Skip to main content

Western Digital (NQ: WDC )

78.77 +0.93 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 77.54 79.28 76.86 78.77 4,554,114 +0.93(+1.19%)
Jul 11, 2024 80.16 80.20 77.29 77.84 4,130,734 -2.40(-2.99%)
Jul 10, 2024 79.16 80.38 78.75 80.24 4,428,627 +1.81(+2.31%)
Jul 09, 2024 78.46 79.75 78.14 78.43 3,117,581 -0.07(-0.09%)
Jul 08, 2024 77.71 79.12 77.33 78.50 3,704,834 +1.33(+1.72%)
Jul 05, 2024 78.01 78.01 76.84 77.17 2,313,946 -0.62(-0.80%)
Jul 03, 2024 78.04 78.64 77.47 77.79 1,959,031 -0.26(-0.33%)
Jul 02, 2024 75.77 78.11 75.46 78.05 2,701,525 +1.67(+2.19%)
Jul 01, 2024 76.21 76.61 74.38 76.38 3,604,966 +0.61(+0.81%)
Jun 28, 2024 76.50 78.18 75.51 75.77 8,582,820 -0.85(-1.11%)
Jun 27, 2024 74.68 77.74 73.81 76.62 4,344,569 +1.15(+1.52%)
Jun 26, 2024 76.84 77.13 75.01 75.47 3,661,832 -1.39(-1.81%)
Jun 25, 2024 75.74 77.06 75.15 76.86 3,764,123 +1.46(+1.94%)
Jun 24, 2024 75.31 76.44 74.84 75.40 5,122,580 -0.37(-0.49%)
Jun 21, 2024 75.83 76.80 74.70 75.77 6,832,970 -0.52(-0.68%)
Jun 20, 2024 80.36 80.47 76.07 76.29 5,900,367 -3.94(-4.91%)
Jun 18, 2024 80.37 81.55 79.63 80.23 5,496,629 +0.37(+0.46%)
Jun 17, 2024 78.00 80.07 77.27 79.86 4,671,832 +1.74(+2.23%)
Jun 14, 2024 78.16 79.00 76.91 78.12 3,169,322 -1.46(-1.83%)
Jun 13, 2024 78.97 80.47 78.74 79.58 6,791,198 +0.39(+0.49%)
Jun 12, 2024 77.66 79.84 77.40 79.19 5,619,220 +2.67(+3.49%)
Jun 11, 2024 77.07 77.47 75.88 76.52 3,959,556 -0.58(-0.75%)
Jun 10, 2024 74.46 77.29 74.35 77.10 6,080,462 +2.12(+2.83%)
Jun 07, 2024 74.88 75.81 74.46 74.98 5,640,274 -0.27(-0.36%)
Jun 06, 2024 76.70 76.89 75.10 75.25 3,877,731 -1.65(-2.15%)
Jun 05, 2024 74.98 77.16 74.75 76.90 5,501,310 +2.96(+4.00%)
Jun 04, 2024 74.75 74.90 73.26 73.94 3,824,021 -1.04(-1.39%)
Jun 03, 2024 75.78 76.20 74.12 74.98 4,161,721 -0.31(-0.41%)
May 31, 2024 75.51 76.14 72.75 75.29 7,701,247 -0.22(-0.29%)
May 30, 2024 76.68 76.75 74.44 75.51 6,318,955 -1.92(-2.48%)
May 29, 2024 75.24 77.66 75.10 77.43 7,615,271 +1.29(+1.69%)
May 28, 2024 75.75 76.52 75.27 76.14 4,779,280 +1.33(+1.78%)
May 24, 2024 74.75 75.48 74.00 74.81 2,743,577 +0.65(+0.88%)
May 23, 2024 75.68 76.89 73.85 74.16 5,393,173 +0.62(+0.84%)
May 22, 2024 74.30 74.37 72.60 73.54 3,446,525 -0.47(-0.64%)
May 21, 2024 71.70 74.68 71.20 74.01 4,782,085 +0.96(+1.31%)
May 20, 2024 72.40 74.24 72.37 73.05 5,603,340 +0.95(+1.32%)
May 17, 2024 73.46 73.68 71.98 72.10 6,195,178 -2.00(-2.70%)
May 16, 2024 75.50 75.85 74.05 74.10 4,968,547 -1.59(-2.10%)
May 15, 2024 74.04 75.77 73.88 75.69 7,973,554 +2.15(+2.92%)
May 14, 2024 71.03 73.66 70.56 73.54 7,124,512 +2.57(+3.62%)
May 13, 2024 72.08 72.60 70.55 70.97 3,828,359 -0.63(-0.88%)
May 10, 2024 72.82 73.26 71.58 71.60 3,701,111 -0.49(-0.68%)
May 09, 2024 71.86 72.77 71.16 72.09 4,567,044 +0.05(+0.07%)
May 08, 2024 70.51 72.22 70.18 72.04 4,232,141 +0.55(+0.77%)
May 07, 2024 72.28 72.77 71.27 71.49 3,932,329 -1.11(-1.53%)
May 06, 2024 72.00 73.83 71.92 72.60 6,549,637 +1.65(+2.33%)
May 03, 2024 71.00 71.64 70.08 70.95 6,003,611 +1.23(+1.76%)
May 02, 2024 70.65 70.81 67.91 69.72 6,375,051 -0.79(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.