NasdaqGS - Delayed Quote • USD
Western Digital Corporation (WDC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:13 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2022 | 39.39 | 40.97 | 35.21 | 36.86 | 36.86 | 20,705,200 |
| Nov 7, 2022 | 35.77 | 39.99 | 34.27 | 39.75 | 39.75 | 20,100,900 |
| Oct 31, 2022 | 35.27 | 36.01 | 33.03 | 35.44 | 35.44 | 24,047,300 |
| Oct 24, 2022 | 34.76 | 37.05 | 34.06 | 35.50 | 35.50 | 29,646,300 |
| Oct 17, 2022 | 34.56 | 35.14 | 33.02 | 34.86 | 34.86 | 21,617,000 |
| Oct 10, 2022 | 35.58 | 36.32 | 32.78 | 33.72 | 33.72 | 25,894,900 |
| Oct 3, 2022 | 33.29 | 38.95 | 32.96 | 35.74 | 35.74 | 40,157,200 |
| Sep 26, 2022 | 33.43 | 33.96 | 31.56 | 32.55 | 32.55 | 23,298,800 |
| Sep 19, 2022 | 36.56 | 37.11 | 33.03 | 33.84 | 33.84 | 25,643,900 |
| Sep 12, 2022 | 44.09 | 44.49 | 36.32 | 37.22 | 37.22 | 31,236,400 |
| Sep 5, 2022 | 41.48 | 44.06 | 40.13 | 43.80 | 43.80 | 15,151,500 |
| Aug 29, 2022 | 44.99 | 45.67 | 40.38 | 41.65 | 41.65 | 20,539,100 |
| Aug 22, 2022 | 46.56 | 48.29 | 45.38 | 45.49 | 45.49 | 13,394,100 |
Related Tickers
STX Seagate Technology Holdings plc
86.04
-1.40%
DELL Dell Technologies Inc.
125.06
+0.12%
ANET Arista Networks, Inc.
264.70
-0.02%
SMCI Super Micro Computer, Inc.
857.44
+8.90%
PSTG Pure Storage, Inc.
52.95
+1.40%
HPQ HP Inc.
28.00
-0.46%
NTAP NetApp, Inc.
101.33
+0.39%
IONQ IonQ, Inc.
8.97
+9.66%
CAN Canaan Inc.
0.9138
-1.74%
LOGI Logitech International S.A.
79.26
+0.69%