WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201951.7152.4851.0051.4951.496,292,100
Jul 16, 201954.6154.6150.5151.4951.4911,346,500
Jul 15, 201955.3455.5854.0654.6454.645,419,700
Jul 12, 201954.4655.6853.7855.3055.306,577,700
Jul 11, 201954.2054.4752.7754.2654.267,061,300
Jul 10, 201952.3554.1852.3154.0454.049,414,200
Jul 09, 201949.5251.5449.4751.4851.4810,083,100
Jul 08, 201947.8049.9147.7949.8749.876,776,500
Jul 05, 201947.5148.6047.2848.5248.524,683,700
Jul 03, 201948.6048.6947.6947.9447.944,005,200
Jul 02, 201948.3249.1547.4048.3348.337,743,500
Jul 01, 201950.4051.0648.5449.6549.6510,876,700
Jun 28, 201945.3847.6045.3147.5547.5514,808,000
Jun 27, 201943.8145.1043.4244.5544.557,929,000
Jun 27, 20190.5 Dividend
Jun 26, 201943.8145.3643.4044.1043.6013,574,000
Jun 25, 201941.3241.9440.8941.1040.635,740,500
Jun 24, 201940.3041.7340.2541.0340.567,002,900
Jun 21, 201939.3040.3038.8040.0439.599,206,700
Jun 20, 201939.9140.8239.2739.6439.195,442,500
Jun 19, 201938.4939.3938.3238.8438.405,343,400
Jun 18, 201936.8938.8836.7538.1137.687,059,900
Jun 17, 201936.2136.6635.6136.2735.864,109,500
Jun 14, 201936.5036.7735.9036.3335.925,510,700
Jun 13, 201936.4337.3636.0637.3436.927,371,600
Jun 12, 201937.7137.8635.9736.2435.837,956,300
Jun 11, 201939.0139.0938.0838.4137.974,372,400
Jun 10, 201937.4738.7337.4737.9837.554,755,500
Jun 07, 201937.7738.1836.8136.9436.525,821,700
Jun 06, 201938.1838.4737.3837.9937.564,938,200
Jun 05, 201939.4539.9937.8037.9037.475,056,600
Jun 04, 201937.5239.1837.4239.1438.705,408,000
Jun 03, 201937.3437.9736.8337.0836.665,685,000
May 31, 201938.6939.6737.1737.2236.807,121,300
May 30, 201939.9240.9139.0839.4639.013,905,500
May 29, 201939.0739.9538.7539.6639.215,249,700
May 28, 201941.2441.5739.5639.5839.134,919,900
May 24, 201941.7342.1140.7740.9840.523,785,500
May 23, 201941.2941.6040.2341.4941.024,314,200
May 22, 201942.9743.1141.8742.1941.713,175,400
May 21, 201942.5543.7242.5543.4542.964,348,500
May 20, 201943.5844.1641.6641.9541.479,147,700
May 17, 201944.3545.8143.4344.6344.124,467,100
May 16, 201944.8245.4044.3545.0944.583,355,900
May 15, 201944.1045.9543.9945.4944.974,359,400
May 14, 201943.3445.1143.3444.6344.125,283,100
May 13, 201944.0344.1842.8442.9942.507,293,500
May 10, 201946.0246.1344.2245.8645.344,650,700
May 09, 201945.9746.5844.5746.4245.896,147,700
May 08, 201946.9447.9546.6246.7046.174,911,700
May 07, 201948.7149.4846.6547.2146.676,742,700
May 06, 201948.8449.8748.2849.5649.004,566,000
May 03, 201950.1150.9449.6850.8050.223,813,300
May 02, 201950.9451.2749.5749.7649.205,745,700
May 01, 201951.5953.0450.6350.8050.227,451,100
Apr 30, 201949.3051.5447.8151.1250.5419,007,500
Apr 29, 201950.6151.5450.3150.4749.909,484,700
Apr 26, 201949.9550.9848.8050.9250.3410,236,700
Apr 25, 201954.5054.6552.5352.9552.353,923,600
Apr 24, 201954.5154.5152.8053.9453.333,804,600
Apr 23, 201954.3754.7553.4254.4553.833,807,100
Apr 22, 201954.9655.2253.5254.2153.604,569,000
Apr 18, 201954.4755.4453.9055.3954.765,652,100
Apr 17, 201955.0055.5453.3454.4553.836,656,400
Apr 16, 201953.1654.6752.8754.2953.678,407,100
Apr 15, 201952.5052.7451.4851.8651.274,652,900
Apr 12, 201951.6352.2851.2751.8351.244,117,400
Apr 11, 201950.8951.6050.4350.8350.253,372,200
Apr 10, 201950.0850.9149.6050.6950.124,376,900
Apr 09, 201951.8851.8850.0050.1149.544,733,300
Apr 08, 201951.4251.7650.3651.5951.014,377,900
Apr 05, 201951.7752.3551.2952.0451.454,217,400
Apr 04, 201951.4151.8750.7551.4050.824,269,200
Apr 03, 201951.5053.4351.4052.0151.428,240,200
Apr 02, 201949.2350.8448.8450.3849.816,509,000
Apr 01, 201948.9349.5848.3549.3148.756,579,500
Mar 29, 201946.2848.6046.2848.0647.528,326,300
Mar 28, 201944.9246.2844.7645.7545.235,710,600
Mar 28, 20190.5 Dividend
Mar 27, 201947.2347.4544.9445.3844.378,924,400
Mar 26, 201948.1948.9346.8747.0846.036,381,900
Mar 25, 201948.2548.8547.0947.8946.834,426,500
Mar 22, 201951.2551.4548.3748.3947.318,670,800
Mar 21, 201947.8752.2747.8751.7850.6314,606,200
Mar 20, 201947.8448.1746.5647.1746.125,415,500
Mar 19, 201948.7248.8447.7247.8846.824,750,100
Mar 18, 201948.1948.6747.8348.2947.224,903,100
Mar 15, 201947.6549.1347.6448.1047.0312,027,800
Mar 14, 201948.6048.7247.1547.5846.527,826,200
Mar 13, 201949.1449.4748.0748.9947.906,010,200
Mar 12, 201949.6950.5648.7549.1548.064,828,400
Mar 11, 201947.7550.0047.6649.6648.566,309,900
Mar 08, 201946.0447.5645.7347.4846.425,320,900
Mar 07, 201947.8647.8645.4146.9945.958,856,800
Mar 06, 201950.3650.3648.1048.1247.057,915,800
Mar 05, 201952.0052.2450.4850.7449.616,344,600
Mar 04, 201952.2753.4051.5852.6151.448,319,100
Mar 01, 201951.0251.9550.5951.6650.517,738,100
Feb 28, 201948.1550.5246.6650.3049.1811,059,300
Feb 27, 201950.8351.3748.5048.5447.466,893,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...