WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201948.4248.9947.6648.0048.004,801,175
Feb 15, 201948.4648.4647.3847.6547.654,439,300
Feb 14, 201947.5648.4147.4747.9847.985,293,600
Feb 13, 201948.6848.7547.5447.6947.696,110,200
Feb 12, 201946.4647.8346.3547.2647.264,634,000
Feb 11, 201946.7846.8845.6145.9345.934,173,700
Feb 08, 201944.4546.7344.0546.7146.717,119,700
Feb 07, 201947.2947.5045.4545.8645.867,045,600
Feb 06, 201947.4248.6847.4148.0048.005,251,600
Feb 05, 201947.4448.2547.1447.4147.415,950,100
Feb 04, 201947.0647.8946.1047.8547.856,075,300
Feb 01, 201944.7347.2844.7347.0047.009,180,100
Jan 31, 201943.8145.0743.5044.9944.997,428,500
Jan 30, 201943.1743.9942.4843.8343.836,729,300
Jan 29, 201944.0044.5342.4642.5542.556,621,600
Jan 28, 201942.0344.1541.6044.0044.0011,885,400
Jan 25, 201945.5047.9541.5343.1643.1637,681,200
Jan 24, 201938.6741.3438.5540.1440.1415,720,900
Jan 23, 201937.9338.3537.1937.6237.624,706,600
Jan 22, 201938.9738.9737.4337.5637.566,548,800
Jan 18, 201936.5539.2236.2639.2039.209,352,000
Jan 17, 201937.2537.3935.0236.4736.479,881,600
Jan 16, 201937.8238.7437.6637.8337.834,907,800
Jan 15, 201938.0638.2436.9637.6837.686,287,600
Jan 14, 201937.8938.1736.1638.0638.0613,446,600
Jan 11, 201939.5640.5338.8340.0340.035,036,400
Jan 10, 201939.5240.2538.8839.8139.814,843,900
Jan 09, 201938.3641.5938.3539.7939.799,461,700
Jan 08, 201939.2639.4337.1538.1138.117,701,100
Jan 07, 201937.3238.7237.1638.4838.485,967,600
Jan 04, 201936.6037.4236.2737.1637.166,332,900
Jan 03, 201937.0037.1635.5335.6535.657,735,400
Jan 02, 201936.1538.8736.0238.2638.266,385,200
Dec 31, 201838.0438.0935.8236.9736.976,960,500
Dec 28, 201837.2837.5736.2036.7436.745,289,800
Dec 27, 201835.9236.9135.3936.8936.894,413,700
Dec 27, 20180.5 Dividend
Dec 26, 201835.7337.0033.8336.9336.437,459,600
Dec 24, 201835.6836.3534.7535.0634.593,735,900
Dec 21, 201836.9237.6135.8635.9035.4110,851,200
Dec 20, 201836.5238.3636.1536.6936.199,218,300
Dec 19, 201838.4239.1736.1336.5836.087,948,100
Dec 18, 201838.2539.8138.2038.7238.205,221,400
Dec 17, 201838.7340.1237.9538.2537.736,326,500
Dec 14, 201839.2739.9938.7638.7838.255,714,800
Dec 13, 201841.2141.2239.7439.9639.424,924,300
Dec 12, 201842.2442.2840.9040.9740.426,097,300
Dec 11, 201842.2042.6641.0441.6041.044,300,000
Dec 10, 201841.5042.0440.7441.6641.104,941,800
Dec 07, 201843.4043.7741.7742.0341.464,731,900
Dec 06, 201843.0443.6642.1343.6043.016,753,800
Dec 04, 201845.9646.3742.5243.0442.4610,118,300
Dec 03, 201846.2646.5444.9146.3745.747,540,900
Nov 30, 201845.4245.7143.4145.3944.789,420,500
Nov 29, 201847.6748.0045.2345.5244.907,446,900
Nov 28, 201849.1249.3844.5548.1547.5010,518,400
Nov 27, 201847.5048.9447.3048.6848.023,488,400
Nov 26, 201848.4748.5047.1547.9247.274,196,400
Nov 23, 201846.8448.0946.5147.3446.703,259,000
Nov 21, 201846.5547.7046.1746.9046.276,193,300
Nov 20, 201843.1446.5842.6045.6845.068,473,700
Nov 19, 201846.1346.7845.0345.1144.504,444,400
Nov 16, 201846.0447.0645.5946.6045.973,888,000
Nov 15, 201844.8847.1244.3746.7346.105,128,900
Nov 14, 201845.6846.4544.6345.0544.444,376,800
Nov 13, 201843.6844.8443.4644.6944.086,311,400
Nov 12, 201845.2945.3243.1943.4642.875,063,300
Nov 09, 201846.9947.2644.8645.7345.115,726,300
Nov 08, 201848.5348.9247.3247.5646.923,999,000
Nov 07, 201849.4049.5847.5048.5347.873,976,000
Nov 06, 201848.0749.1947.8748.9048.243,667,700
Nov 05, 201847.7649.2246.9748.3647.715,951,300
Nov 02, 201845.8247.9945.5847.7447.097,753,100
Nov 01, 201843.2947.4043.2547.0846.449,682,100
Oct 31, 201842.3544.1942.1343.0742.497,697,900
Oct 30, 201841.5642.6040.5841.3740.8110,247,400
Oct 29, 201844.6544.9341.1141.5540.9913,721,500
Oct 26, 201847.4047.5742.0044.1943.5929,766,800
Oct 25, 201852.8954.8452.6354.0153.287,265,400
Oct 24, 201855.4855.7252.2552.3451.635,815,500
Oct 23, 201853.8056.0553.6055.6654.913,903,100
Oct 22, 201856.7357.1255.2655.3654.614,459,000
Oct 19, 201856.1157.7856.0756.5455.776,278,700
Oct 18, 201855.4256.8755.3955.8355.074,901,600
Oct 17, 201856.2156.8655.3655.7655.013,008,000
Oct 16, 201855.3056.2454.7856.0655.303,230,700
Oct 15, 201854.0255.4753.8154.5053.762,931,000
Oct 12, 201855.1755.6653.8954.4153.674,419,600
Oct 11, 201854.5655.9153.7554.1353.404,538,300
Oct 10, 201854.0255.3653.9554.1553.425,430,700
Oct 09, 201855.5555.6453.5854.4253.684,040,800
Oct 08, 201855.9056.4655.3355.6554.902,533,100
Oct 05, 201856.8157.3956.0156.1555.393,959,500
Oct 04, 201857.7557.8956.0656.6155.845,437,000
Oct 03, 201857.9259.2457.7658.3657.574,272,800
Oct 02, 201858.0959.2857.6757.7256.944,217,400
Oct 01, 201858.0159.5657.3658.0257.234,431,200
Sep 28, 201858.1259.2357.6358.5457.754,315,700
Sep 27, 201858.7259.2058.0858.2857.492,938,700
Sep 27, 20180.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...