$92.35 +1.34 (%) Western Digital Corp - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDC historical data

Date Open High Low Close Volume
4/1/201590.5692.3689.8292.352,851,922
3/31/201591.9392.0690.2891.012,408,883
3/30/201593.3393.5992.1392.931,787,331
3/27/201594.2694.4092.3792.732,014,396
3/26/201592.7494.5891.6193.643,545,982
3/25/201598.5498.5494.5994.622,150,588
3/24/201599.44100.0897.5697.941,759,557
3/23/2015100.39101.3699.5199.641,784,866
3/20/2015100.07101.0899.09100.442,417,931
3/19/201598.3499.6298.1699.301,942,340
3/18/201597.6498.4996.1797.882,571,975
3/17/201597.5398.1796.2396.621,500,019
3/16/201597.9699.4197.5998.201,516,180
3/13/201598.1898.5696.0897.192,210,385
3/12/201595.3598.8295.0798.562,943,692
3/11/201598.8599.0396.3797.893,293,204
3/10/2015101.42102.1299.3899.392,378,578
3/9/2015102.68103.25101.75102.581,682,310
3/6/2015104.67105.49102.23102.531,509,786
3/5/2015105.68105.68104.65105.38881,746
3/4/2015104.61105.53103.35105.361,649,543
3/3/2015108.17108.55104.81105.571,791,818
3/2/2015107.42110.00106.64108.781,821,083
2/27/2015107.42107.99106.62106.981,623,806
2/26/2015106.75108.48106.22107.342,215,377
2/25/2015108.25108.25105.77106.152,352,055
2/24/2015110.60110.83107.98108.971,651,430
2/23/2015111.65111.84110.22111.091,760,328
2/20/2015109.71111.53108.17111.312,268,148
2/19/2015109.18109.88108.73109.842,792,051
2/18/2015106.83109.05105.13109.002,778,129
2/17/2015105.50107.23105.50106.771,302,750
2/13/2015107.96108.86107.05107.611,246,795
2/12/2015106.40107.91106.11107.191,718,155
2/11/2015104.00106.21103.73106.091,872,593
2/10/2015103.18104.13101.64104.081,302,009
2/9/2015103.23103.53102.27102.60964,128
2/6/2015104.25106.16103.12103.401,747,411
2/5/2015103.85104.92103.21104.111,603,135
2/4/2015100.69105.24100.65104.044,537,801
2/3/201598.46100.7597.39100.692,227,024
2/2/201597.2698.5095.5498.422,317,808
1/30/201599.87101.0496.9697.232,381,021
1/29/2015100.25101.5198.82101.062,533,655
1/28/2015104.23104.9599.6499.835,081,896
1/27/201599.09100.1097.2397.633,305,014
1/26/2015101.47101.9996.70100.985,792,227
1/23/2015105.30107.04105.26106.102,250,235
1/22/2015106.54106.68104.44105.293,319,433
1/21/2015106.05107.29105.70106.631,037,854
1/20/2015107.14107.14105.20106.591,401,691
1/16/2015104.60106.58103.11106.371,876,983
1/15/2015109.28109.39104.66104.702,176,346
1/14/2015109.31109.67107.57108.771,330,921
1/13/2015111.00112.57108.74109.381,604,566
1/12/2015111.45111.78109.69110.321,518,236
1/9/2015110.94113.88110.72112.222,189,415
1/8/2015109.24111.44109.24110.382,533,122
1/7/2015107.51108.45106.32108.141,552,708
1/6/2015108.39109.34106.13106.542,022,892
1/5/2015110.22111.23108.56108.971,667,975
1/2/2015111.80111.92109.26110.43966,972
12/31/2014112.17112.28110.61110.701,090,406
12/30/2014112.26112.82111.80112.311,457,884
12/29/2014112.78113.89112.59113.041,002,308
12/26/2014113.79113.99113.06113.09639,139
12/24/2014113.63113.75112.64113.11782,950
12/23/2014114.39114.56112.15113.302,104,317
12/22/2014113.58114.48113.28114.282,155,431
12/19/2014112.71114.69112.71113.883,764,466
12/18/2014109.51112.49109.24112.363,202,070
12/17/2014104.84108.86104.84107.952,335,174
12/16/2014105.03108.07104.44104.492,370,931
12/15/2014105.92107.11104.82105.401,476,269
12/12/2014106.84107.65105.61105.631,605,115
12/11/2014108.19109.09107.23108.041,908,958
12/10/2014108.38109.64107.00107.232,947,130
12/9/2014103.62108.67103.62107.803,598,540
12/8/2014104.55105.83104.14105.051,681,777
12/5/2014104.00105.21103.61105.072,150,892
12/4/2014103.04104.21102.92103.721,462,292
12/3/2014102.95103.38102.11103.141,080,134
12/2/2014102.18103.23101.74102.721,289,261
12/1/2014103.10103.37101.33102.151,828,672
11/28/2014103.54104.00102.97103.27862,435
11/26/2014102.00103.69101.57103.671,465,858
11/25/2014103.00104.00102.56102.632,333,443
11/24/2014101.53102.97101.46102.761,230,095
11/21/2014102.62103.48100.83101.702,608,396
11/20/2014100.01101.8199.08101.771,199,600
11/19/2014100.24100.4399.3599.911,180,814
11/18/201498.38101.2098.14100.392,022,073
11/17/201498.2998.9197.2798.541,835,639
11/14/201498.0198.8197.7898.411,115,898
11/13/201497.4798.1697.0997.831,270,108
11/12/201496.9898.1196.5097.631,578,865
11/11/201497.6497.9396.3996.951,455,850
11/10/201497.6298.0097.0697.641,858,709
11/7/201497.9598.9797.3497.705,057,158
11/6/2014100.00101.0797.5697.873,240,354
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center