WDC: Historical Prices for WESTERN DIGITAL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.96	37.37	36.63	37.05	3,196,400	37.05
19-Nov-09	37.98	38.32	36.88	37.27	5,411,400	37.27
18-Nov-09	38.02	38.59	38.00	38.45	5,192,500	38.45
17-Nov-09	39.06	39.15	38.50	39.09	2,048,000	39.09
16-Nov-09	38.84	39.38	38.70	39.16	2,555,700	39.16
13-Nov-09	38.39	38.93	38.08	38.50	2,289,800	38.50
12-Nov-09	38.53	38.84	38.21	38.43	2,647,400	38.43
11-Nov-09	37.92	38.98	37.81	38.53	4,256,100	38.53
10-Nov-09	37.36	37.91	37.09	37.65	2,923,400	37.65
9-Nov-09	36.80	37.44	36.68	37.41	3,386,800	37.41
6-Nov-09	35.93	36.74	35.77	36.44	2,994,800	36.44
5-Nov-09	35.40	36.31	35.21	36.30	3,700,500	36.30
4-Nov-09	34.53	35.43	34.02	34.88	4,083,400	34.88
3-Nov-09	33.85	34.45	33.24	34.34	3,894,800	34.34
2-Nov-09	33.82	34.73	33.39	34.12	3,975,400	34.12
30-Oct-09	34.96	35.12	33.62	33.68	4,083,300	33.68
29-Oct-09	33.87	35.05	33.51	35.01	4,171,900	35.01
28-Oct-09	34.48	35.05	33.54	33.58	4,529,400	33.58
27-Oct-09	35.31	35.91	34.46	34.55	3,941,400	34.55
26-Oct-09	35.57	36.44	35.32	35.39	3,992,500	35.39
23-Oct-09	37.17	37.25	35.25	35.44	7,738,500	35.44
22-Oct-09	35.87	37.29	35.68	37.11	4,625,700	37.11
21-Oct-09	36.39	36.59	35.78	35.86	4,401,000	35.86
20-Oct-09	36.75	37.25	36.38	36.58	3,005,300	36.58
19-Oct-09	36.08	36.75	35.90	36.73	2,983,100	36.73
16-Oct-09	36.05	36.05	35.29	35.85	4,166,400	35.85
15-Oct-09	36.86	37.34	35.79	36.22	7,069,800	36.22
14-Oct-09	38.55	38.55	37.24	37.72	5,016,500	37.72
13-Oct-09	37.64	38.25	37.45	37.81	3,394,900	37.81
12-Oct-09	37.34	38.32	37.28	37.68	3,525,600	37.68
9-Oct-09	36.53	37.23	36.24	37.23	3,328,900	37.23
8-Oct-09	36.43	36.59	35.80	36.41	3,975,100	36.41
7-Oct-09	36.57	36.89	36.09	36.22	3,169,500	36.22
6-Oct-09	36.80	36.81	36.11	36.60	3,783,900	36.60
5-Oct-09	35.49	36.52	35.30	36.50	3,122,000	36.50
2-Oct-09	35.12	35.81	34.52	35.33	3,263,900	35.33
1-Oct-09	36.32	36.56	35.19	35.31	5,909,600	35.31
30-Sep-09	36.31	37.12	35.88	36.53	5,245,200	36.53
29-Sep-09	36.96	37.10	36.07	36.17	3,426,700	36.17
28-Sep-09	35.48	36.98	35.40	36.95	3,352,200	36.95
25-Sep-09	35.94	36.16	35.10	35.19	4,631,100	35.19
24-Sep-09	37.05	37.05	35.70	36.15	3,319,300	36.15
23-Sep-09	36.50	37.70	35.84	36.77	4,472,100	36.77
22-Sep-09	36.19	36.31	35.42	36.25	4,339,400	36.25
21-Sep-09	36.21	36.33	35.51	36.04	3,343,200	36.04
18-Sep-09	36.75	36.91	36.12	36.22	3,884,800	36.22
17-Sep-09	36.61	37.00	36.40	36.60	2,752,100	36.60
16-Sep-09	36.67	37.00	36.34	36.85	3,104,500	36.85
15-Sep-09	35.70	36.55	35.35	36.44	4,263,300	36.44
14-Sep-09	34.90	35.34	34.59	35.22	3,426,200	35.22
11-Sep-09	35.80	35.80	34.85	35.08	3,221,200	35.08
10-Sep-09	35.21	35.89	34.92	35.75	2,579,800	35.75
9-Sep-09	35.00	35.49	34.53	35.21	3,868,000	35.21
8-Sep-09	34.32	35.04	33.87	34.99	3,491,200	34.99
4-Sep-09	33.20	33.93	32.94	33.93	3,312,900	33.93
3-Sep-09	32.86	33.19	32.62	33.09	4,809,900	33.09
2-Sep-09	33.01	33.46	32.68	32.68	5,738,700	32.68
1-Sep-09	34.07	35.00	33.12	33.18	4,358,600	33.18
31-Aug-09	34.17	34.34	33.45	34.28	2,747,900	34.28
28-Aug-09	35.09	35.77	34.24	34.35	4,905,000	34.35
27-Aug-09	34.15	34.82	33.24	34.81	4,475,600	34.81
26-Aug-09	33.18	34.14	33.00	34.09	4,326,900	34.09
25-Aug-09	32.73	33.25	32.41	33.08	3,345,600	33.08
24-Aug-09	32.86	33.23	32.32	32.40	2,927,000	32.40
21-Aug-09	33.30	33.49	32.41	32.85	4,092,900	32.85
20-Aug-09	32.16	33.05	31.99	32.93	4,417,800	32.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions