WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201958.5459.2858.0158.3558.352,617,800
Oct 10, 201956.4057.8256.1357.3457.342,361,600
Oct 09, 201956.2756.9755.9356.5356.532,242,800
Oct 08, 201957.1057.3055.4055.5255.524,404,300
Oct 07, 201958.2958.7557.9357.9957.992,457,300
Oct 04, 201958.1558.7457.9758.5758.572,415,300
Oct 03, 201956.5757.8255.4857.7857.784,083,100
Oct 03, 20190.5 Dividend
Oct 02, 201957.8157.9456.1556.8256.325,590,700
Oct 01, 201960.0661.1158.3758.5958.073,177,100
Sep 30, 201960.3460.4458.8359.6459.123,799,400
Sep 27, 201961.4462.5060.1860.4959.965,759,500
Sep 26, 201961.3762.5060.8861.8061.264,439,600
Sep 25, 201959.6962.0559.4661.0560.516,285,500
Sep 24, 201961.2061.4259.3759.5859.063,930,200
Sep 23, 201961.0861.7360.6460.9960.453,123,200
Sep 20, 201963.3963.3960.5960.6860.158,623,700
Sep 19, 201963.6963.8862.0762.6562.104,108,100
Sep 18, 201963.9463.9962.1163.5663.003,223,400
Sep 17, 201962.9464.0262.6563.9163.352,815,800
Sep 16, 201963.7163.7262.5662.9962.444,591,800
Sep 13, 201964.3265.3164.3164.6064.032,937,100
Sep 12, 201964.5265.1664.0464.7064.133,443,100
Sep 11, 201962.9164.8862.7064.3063.735,005,800
Sep 10, 201962.3762.8761.7262.2761.723,664,100
Sep 09, 201962.1263.1762.0162.7562.203,571,300
Sep 06, 201962.1062.8461.6862.2461.694,453,400
Sep 05, 201960.5162.2160.2461.9561.405,840,000
Sep 04, 201958.8661.3358.8659.3358.816,299,200
Sep 03, 201956.6357.8456.1157.4756.964,518,400
Aug 30, 201955.5957.4155.5957.2756.774,789,900
Aug 29, 201954.4055.7454.3455.0854.603,203,000
Aug 28, 201952.6553.6351.8453.4452.973,316,100
Aug 27, 201955.1455.3052.6052.6652.203,497,900
Aug 26, 201955.4955.7654.3454.6454.162,164,300
Aug 23, 201956.1256.9454.4754.6354.153,709,700
Aug 22, 201956.6257.2956.1256.9256.422,454,000
Aug 21, 201956.9157.5356.2056.3555.852,355,600
Aug 20, 201957.1257.2855.6656.1955.703,561,700
Aug 19, 201956.6457.6756.2257.2556.755,095,800
Aug 16, 201954.6855.8354.6855.1954.703,561,300
Aug 15, 201954.5554.7053.4554.0653.582,845,100
Aug 14, 201954.2254.7953.2754.4353.954,261,700
Aug 13, 201954.2756.7253.8255.6055.114,585,500
Aug 12, 201953.8154.3252.7954.1753.694,145,200
Aug 09, 201954.8254.9453.5354.2653.783,691,300
Aug 08, 201953.4255.2752.9655.2054.714,793,400
Aug 07, 201952.6054.5051.4352.8352.378,197,700
Aug 06, 201953.6254.5052.5153.5853.116,116,500
Aug 05, 201952.5553.0851.7552.7552.295,852,700
Aug 02, 201954.1455.3452.7454.3953.916,124,100
Aug 01, 201956.6158.5053.6355.5155.0213,373,600
Jul 31, 201955.8656.0753.3353.8953.428,560,900
Jul 30, 201955.2056.8254.9156.5956.093,779,100
Jul 29, 201955.7856.0154.7155.7955.304,330,400
Jul 26, 201956.8657.3856.1956.5056.002,870,900
Jul 25, 201957.2857.8656.3956.9756.473,870,700
Jul 24, 201955.6357.6255.6357.3656.865,347,200
Jul 23, 201955.4756.0454.6855.9855.494,370,800
Jul 22, 201952.9555.4152.8255.3154.827,501,400
Jul 19, 201953.2853.2851.8852.4652.004,317,300
Jul 18, 201951.3652.9251.3052.8852.415,033,300
Jul 17, 201951.7152.4851.0051.4951.046,292,800
Jul 16, 201954.6154.6150.5151.4951.0411,346,500
Jul 15, 201955.3455.5854.0654.6454.165,419,700
Jul 12, 201954.4655.6853.7855.3054.816,577,700
Jul 11, 201954.2054.4752.7754.2653.787,061,300
Jul 10, 201952.3554.1852.3154.0453.569,414,200
Jul 09, 201949.5251.5449.4751.4851.0310,083,100
Jul 08, 201947.8049.9147.7949.8749.436,776,500
Jul 05, 201947.5148.6047.2848.5248.094,683,700
Jul 03, 201948.6048.6947.6947.9447.524,005,200
Jul 02, 201948.3249.1547.4048.3347.907,743,500
Jul 01, 201950.4051.0648.5449.6549.2110,863,200
Jun 28, 201945.3847.6045.3147.5547.1314,808,000
Jun 27, 201943.8145.1043.4244.5544.167,929,000
Jun 27, 20190.5 Dividend
Jun 26, 201943.8145.3643.4044.1043.2213,574,000
Jun 25, 201941.3241.9440.8941.1040.285,740,500
Jun 24, 201940.3041.7340.2541.0340.217,002,900
Jun 21, 201939.3040.3038.8040.0439.249,206,700
Jun 20, 201939.9140.8239.2739.6438.855,442,500
Jun 19, 201938.4939.3938.3238.8438.065,343,400
Jun 18, 201936.8938.8836.7538.1137.357,059,900
Jun 17, 201936.2136.6635.6136.2735.544,109,500
Jun 14, 201936.5036.7735.9036.3335.605,510,700
Jun 13, 201936.4337.3636.0637.3436.597,371,600
Jun 12, 201937.7137.8635.9736.2435.517,956,300
Jun 11, 201939.0139.0938.0838.4137.644,372,400
Jun 10, 201937.4738.7337.4737.9837.224,755,500
Jun 07, 201937.7738.1836.8136.9436.205,821,700
Jun 06, 201938.1838.4737.3837.9937.234,938,200
Jun 05, 201939.4539.9937.8037.9037.145,056,600
Jun 04, 201937.5239.1837.4239.1438.365,408,000
Jun 03, 201937.3437.9736.8337.0836.345,685,000
May 31, 201938.6939.6737.1737.2236.477,121,300
May 30, 201939.9240.9139.0839.4638.673,905,500
May 29, 201939.0739.9538.7539.6638.875,249,700
May 28, 201941.2441.5739.5639.5838.794,919,900
May 24, 201941.7342.1140.7740.9840.163,785,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...