WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201943.5844.1641.6641.9541.958,449,003
May 17, 201944.3545.8143.4344.6344.634,467,100
May 16, 201944.8245.4044.3545.0945.093,355,900
May 15, 201944.1045.9543.9945.4945.494,359,400
May 14, 201943.3445.1143.3444.6344.635,283,100
May 13, 201944.0344.1842.8442.9942.997,293,500
May 10, 201946.0246.1344.2245.8645.864,650,700
May 09, 201945.9746.5844.5746.4246.426,147,700
May 08, 201946.9447.9546.6246.7046.704,911,700
May 07, 201948.7149.4846.6547.2147.216,742,700
May 06, 201948.8449.8748.2849.5649.564,566,000
May 03, 201950.1150.9449.6850.8050.803,813,300
May 02, 201950.9451.2749.5749.7649.765,745,700
May 01, 201951.5953.0450.6350.8050.807,451,100
Apr 30, 201949.3051.5447.8151.1251.1219,007,500
Apr 29, 201950.6151.5450.3150.4750.479,484,700
Apr 26, 201949.9550.9848.8050.9250.9210,236,700
Apr 25, 201954.5054.6552.5352.9552.953,923,600
Apr 24, 201954.5154.5152.8053.9453.943,804,600
Apr 23, 201954.3754.7553.4254.4554.453,807,100
Apr 22, 201954.9655.2253.5254.2154.214,569,000
Apr 18, 201954.4755.4453.9055.3955.395,652,100
Apr 17, 201955.0055.5453.3454.4554.456,656,400
Apr 16, 201953.1654.6752.8754.2954.298,407,100
Apr 15, 201952.5052.7451.4851.8651.864,652,900
Apr 12, 201951.6352.2851.2751.8351.834,117,400
Apr 11, 201950.8951.6050.4350.8350.833,372,200
Apr 10, 201950.0850.9149.6050.6950.694,376,900
Apr 09, 201951.8851.8850.0050.1150.114,733,300
Apr 08, 201951.4251.7650.3651.5951.594,377,900
Apr 05, 201951.7752.3551.2952.0452.044,217,400
Apr 04, 201951.4151.8750.7551.4051.404,269,200
Apr 03, 201951.5053.4351.4052.0152.018,240,200
Apr 02, 201949.2350.8448.8450.3850.386,509,000
Apr 01, 201948.9349.5848.3549.3149.316,579,500
Mar 29, 201946.2848.6046.2848.0648.068,326,300
Mar 28, 201944.9246.2844.7645.7545.755,710,600
Mar 28, 20190.5 Dividend
Mar 27, 201947.2347.4544.9445.3844.888,924,400
Mar 26, 201948.1948.9346.8747.0846.566,381,900
Mar 25, 201948.2548.8547.0947.8947.364,426,500
Mar 22, 201951.2551.4548.3748.3947.868,670,800
Mar 21, 201947.8752.2747.8751.7851.2114,606,200
Mar 20, 201947.8448.1746.5647.1746.655,415,500
Mar 19, 201948.7248.8447.7247.8847.354,750,100
Mar 18, 201948.1948.6747.8348.2947.764,903,100
Mar 15, 201947.6549.1347.6448.1047.5712,027,800
Mar 14, 201948.6048.7247.1547.5847.067,826,200
Mar 13, 201949.1449.4748.0748.9948.456,010,200
Mar 12, 201949.6950.5648.7549.1548.614,828,400
Mar 11, 201947.7550.0047.6649.6649.116,309,900
Mar 08, 201946.0447.5645.7347.4846.965,320,900
Mar 07, 201947.8647.8645.4146.9946.478,856,800
Mar 06, 201950.3650.3648.1048.1247.597,915,800
Mar 05, 201952.0052.2450.4850.7450.186,344,600
Mar 04, 201952.2753.4051.5852.6152.038,319,100
Mar 01, 201951.0251.9550.5951.6651.097,738,100
Feb 28, 201948.1550.5246.6650.3049.7511,059,300
Feb 27, 201950.8351.3748.5048.5448.016,893,900
Feb 26, 201951.1951.6050.5050.9750.414,017,500
Feb 25, 201950.9052.2450.7651.3650.797,755,200
Feb 22, 201948.0649.5547.4449.4948.944,822,700
Feb 21, 201948.3848.5047.0547.1946.673,785,100
Feb 20, 201947.9549.1947.9148.4647.934,728,200
Feb 19, 201948.4248.9947.6648.0047.474,801,200
Feb 15, 201948.4648.4647.3847.6547.124,439,300
Feb 14, 201947.5648.4147.4747.9847.455,293,600
Feb 13, 201948.6848.7547.5447.6947.166,110,200
Feb 12, 201946.4647.8346.3547.2646.744,634,000
Feb 11, 201946.7846.8845.6145.9345.424,173,700
Feb 08, 201944.4546.7344.0546.7146.207,119,700
Feb 07, 201947.2947.5045.4545.8645.357,045,600
Feb 06, 201947.4248.6847.4148.0047.475,251,600
Feb 05, 201947.4448.2547.1447.4146.895,950,100
Feb 04, 201947.0647.8946.1047.8547.326,075,300
Feb 01, 201944.7347.2844.7347.0046.489,180,100
Jan 31, 201943.8145.0743.5044.9944.497,428,500
Jan 30, 201943.1743.9942.4843.8343.356,729,300
Jan 29, 201944.0044.5342.4642.5542.086,621,600
Jan 28, 201942.0344.1541.6044.0043.5211,885,400
Jan 25, 201945.5047.9541.5343.1642.6837,681,200
Jan 24, 201938.6741.3438.5540.1439.7015,720,900
Jan 23, 201937.9338.3537.1937.6237.214,706,600
Jan 22, 201938.9738.9737.4337.5637.156,548,800
Jan 18, 201936.5539.2236.2639.2038.779,352,000
Jan 17, 201937.2537.3935.0236.4736.079,881,600
Jan 16, 201937.8238.7437.6637.8337.414,907,800
Jan 15, 201938.0638.2436.9637.6837.266,287,600
Jan 14, 201937.8938.1736.1638.0637.6413,446,600
Jan 11, 201939.5640.5338.8340.0339.595,036,400
Jan 10, 201939.5240.2538.8839.8139.374,843,900
Jan 09, 201938.3641.5938.3539.7939.359,461,700
Jan 08, 201939.2639.4337.1538.1137.697,701,100
Jan 07, 201937.3238.7237.1638.4838.065,967,600
Jan 04, 201936.6037.4236.2737.1636.756,332,900
Jan 03, 201937.0037.1635.5335.6535.267,733,200
Jan 02, 201936.1538.8736.0238.2637.846,385,200
Dec 31, 201838.0438.0935.8236.9736.566,960,500
Dec 28, 201837.2837.5736.2036.7436.345,289,800
Dec 27, 201835.9236.9135.3936.8936.484,413,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...