WDC Historical Prices | Western Digital Corporation Stock

Dow

0.80% Nasdaq

0.97%

Western Digital Corporation (WDC)

-NasdaqGS

60.46 1.41(2.39%) May 17, 4:00PM EDT|After Hours : 60.50 0.04 (0.07%) May 17, 5:34PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	59.43	60.48	59.13	60.46	2,595,300	60.46
May 16, 2013	59.61	60.40	59.02	59.05	2,765,900	59.05
May 15, 2013	59.30	59.79	58.78	59.57	3,079,400	59.57
May 14, 2013	58.12	59.26	57.66	59.21	2,340,600	59.21
May 13, 2013	58.31	58.58	57.53	57.91	2,157,900	57.91
May 10, 2013	57.88	58.48	57.44	58.47	2,158,700	58.47
May 9, 2013	58.00	58.48	56.74	57.68	4,453,700	57.68
May 8, 2013	58.55	59.55	58.55	59.01	3,767,700	59.01
May 7, 2013	57.78	59.28	57.78	58.83	3,255,600	58.83
May 6, 2013	57.36	58.65	57.17	58.13	2,791,200	58.13
May 3, 2013	57.30	57.98	56.79	57.15	2,997,400	57.15
May 2, 2013	55.65	56.79	55.03	56.66	3,421,200	56.66
May 1, 2013	55.20	55.52	54.50	54.80	3,131,000	54.80
Apr 30, 2013	54.18	55.29	54.09	55.28	3,617,500	55.28
Apr 29, 2013	53.18	54.97	52.65	54.12	3,477,700	54.12
Apr 26, 2013	52.18	54.10	51.79	53.29	3,638,400	53.29
Apr 25, 2013	55.07	57.96	52.01	52.60	7,535,200	52.60
Apr 24, 2013	53.59	54.53	52.39	52.90	3,674,100	52.90
Apr 23, 2013	50.95	53.34	50.76	53.24	3,477,900	53.24
Apr 22, 2013	50.00	50.79	49.33	50.51	1,616,300	50.51
Apr 19, 2013	49.04	50.13	48.78	49.93	3,180,900	49.93
Apr 18, 2013	50.98	51.07	48.88	49.25	3,543,700	49.25
Apr 17, 2013	51.69	52.21	50.18	50.57	2,253,900	50.57
Apr 16, 2013	51.68	52.63	51.42	52.03	2,287,900	52.03
Apr 15, 2013	52.22	53.67	51.08	51.16	2,554,300	51.16
Apr 12, 2013	52.41	52.94	51.91	52.32	1,712,600	52.32
Apr 11, 2013	52.37	52.60	51.46	52.39	6,565,800	52.39
Apr 10, 2013	51.75	53.75	51.68	53.21	3,715,100	53.21
Apr 9, 2013	50.32	51.89	50.32	51.57	2,205,700	51.57
Apr 8, 2013	49.75	50.32	49.60	50.23	1,667,100	50.23
Apr 5, 2013	50.07	50.07	48.97	49.80	2,368,800	49.80
Apr 4, 2013	50.60	50.96	49.89	50.78	1,654,100	50.78
Apr 3, 2013	50.25	51.44	50.18	50.60	2,920,300	50.60
Apr 2, 2013	50.55	50.65	49.04	50.07	2,439,000	50.07
Apr 1, 2013	50.41	50.90	50.10	50.40	2,167,900	50.40
Mar 28, 2013	49.99	50.36	49.44	50.29	2,586,300	50.29
Mar 27, 2013	48.72	50.26	48.57	50.14	3,257,500	50.14
Mar 26, 2013	47.84	49.97	47.58	48.68	3,987,200	48.68
Mar 26, 2013	0.25 Dividend
Mar 25, 2013	48.20	48.25	46.95	47.53	1,953,400	47.28
Mar 22, 2013	48.39	48.42	47.32	47.93	2,007,800	47.68
Mar 21, 2013	49.00	49.05	47.44	48.10	2,671,600	47.85
Mar 20, 2013	49.48	49.60	48.89	49.33	2,173,800	49.07
Mar 19, 2013	49.63	49.88	48.37	48.86	2,432,600	48.60
Mar 18, 2013	49.62	50.22	49.05	49.60	1,607,600	49.34
Mar 15, 2013	50.50	51.00	49.81	50.16	2,743,200	49.90
Mar 14, 2013	50.43	50.84	50.19	50.72	1,936,100	50.45
Mar 13, 2013	50.00	50.85	49.54	50.39	3,449,100	50.12
Mar 12, 2013	48.15	50.00	47.59	49.99	3,903,000	49.73
Mar 11, 2013	47.41	48.08	47.17	48.01	1,781,200	47.76
Mar 8, 2013	47.57	47.82	47.02	47.66	3,138,000	47.41
Mar 7, 2013	48.75	48.80	46.75	47.27	4,092,900	47.02
Mar 6, 2013	48.63	49.58	48.59	48.83	3,130,500	48.57
Mar 5, 2013	48.15	48.59	47.63	48.37	2,461,100	48.12
Mar 4, 2013	48.18	48.23	47.24	47.81	2,354,200	47.56
Mar 1, 2013	47.00	48.27	46.44	48.18	2,663,100	47.93
Feb 28, 2013	46.91	47.74	46.77	47.16	1,564,900	46.91
Feb 27, 2013	45.82	47.31	45.36	47.01	2,538,900	46.76
Feb 26, 2013	44.99	46.05	44.44	45.87	3,207,500	45.63
Feb 25, 2013	46.19	46.35	44.80	44.81	2,129,000	44.57
Feb 22, 2013	46.09	46.58	45.56	45.90	1,650,200	45.66
Feb 21, 2013	46.44	46.72	45.17	45.74	3,186,100	45.50
Feb 20, 2013	48.68	48.71	46.52	46.54	2,234,500	46.30
Feb 19, 2013	48.59	49.24	48.41	48.57	2,100,800	48.31
Feb 15, 2013	48.89	49.23	48.04	48.59	2,287,700	48.33
Feb 14, 2013	48.56	49.22	48.36	48.81	2,032,600	48.55
Feb 13, 2013	48.36	48.90	48.25	48.63	1,590,500	48.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WDC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Western Digital Corporation (WDC)