$58.27 -0.59 (%) Western Digital Corp - NASDAQ

Sep. 28, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDC historical data

Date Open High Low Close Volume
9/27/201656.7959.3256.6658.867,932,465
9/26/201655.6057.7055.5057.015,901,548
9/23/201655.9456.8055.8255.933,982,669
9/22/201656.5256.8855.8156.074,564,358
9/21/201654.4056.1954.3956.134,197,423
9/20/201654.9255.2554.1154.423,054,382
9/19/201655.3656.4554.3354.634,743,886
9/16/201654.7355.9554.3054.949,507,939
9/15/201652.1153.3451.9853.283,977,542
9/14/201652.4052.6851.7951.993,859,871
9/13/201652.5253.4451.5252.375,534,048
9/12/201651.0052.5350.1052.316,534,528
9/9/201652.9554.4151.3051.596,034,300
9/8/201653.0953.9052.8353.477,121,404
9/7/201649.5654.1849.5653.3018,607,084
9/6/201647.1047.7046.8347.554,514,077
9/2/201646.8847.7046.2646.972,820,645
9/1/201646.6747.0845.7046.323,015,138
8/31/201646.8047.0646.0446.673,336,967
8/30/201647.3047.6046.7347.102,469,674
8/29/201646.9047.3946.8347.082,807,468
8/26/201646.7747.5346.4446.933,363,282
8/25/201645.3747.0645.3646.444,123,789
8/24/201646.6247.0045.2545.412,757,776
8/23/201646.1846.7545.8346.503,170,715
8/22/201646.4446.5945.4346.142,942,566
8/19/201645.6447.2945.6046.603,907,337
8/18/201644.9845.9144.8845.813,701,900
8/17/201645.0045.4044.4344.734,730,129
8/16/201646.0846.2745.5645.783,247,908
8/15/201644.4746.2544.4745.844,334,239
8/12/201643.8844.4343.6044.312,743,520
8/11/201643.3944.2743.2943.893,790,223
8/10/201645.4245.6043.0943.176,036,591
8/9/201645.4045.7745.0645.282,985,460
8/8/201645.9846.3345.3145.354,222,787
8/5/201644.3345.5944.3345.424,253,828
8/4/201644.6244.9244.3044.304,199,287
8/3/201644.0045.0843.7544.785,707,449
8/2/201646.4047.2444.3945.058,604,177
8/1/201647.6947.6945.9546.077,979,097
7/29/201650.7751.0047.0547.5117,658,950
7/28/201653.3054.1352.4553.705,052,241
7/27/201654.3254.5652.9053.443,625,694
7/26/201652.3753.7852.1053.745,081,589
7/25/201652.4052.9652.0152.072,944,319
7/22/201651.8652.4250.9352.403,323,266
7/21/201651.5152.0951.2951.653,142,276
7/20/201651.5752.1850.6151.874,175,849
7/19/201652.1452.1951.0651.203,817,133
7/18/201651.6652.1651.1552.122,953,540
7/15/201652.0452.0951.0351.663,136,323
7/14/201652.8552.8551.6551.753,621,887
7/13/201651.9252.4351.2452.014,005,294
7/12/201651.6852.5550.7551.848,048,773
7/11/201649.5050.4948.7549.485,546,228
7/8/201648.0149.4247.5149.357,267,243
7/7/201648.2848.2847.2747.667,831,753
7/6/201644.3845.5643.5245.464,268,631
7/5/201646.3746.3844.0944.725,728,168
7/1/201646.7746.8846.1446.474,766,476
6/30/201645.7247.2844.8547.266,241,526
6/29/201644.5746.1743.9745.607,393,457
6/28/201643.7744.7743.0644.1110,216,357
6/27/201647.4947.5041.6442.1810,812,168
6/24/201648.1949.5147.6647.847,480,833
6/23/201649.3651.2749.3250.817,104,361
6/22/201648.9549.6548.2048.354,285,595
6/21/201647.7448.9647.3948.875,793,038
6/20/201648.0448.8447.6047.614,669,085
6/17/201646.5647.2146.3046.595,010,302
6/16/201645.8246.5145.0746.423,287,796
6/15/201646.4047.0246.0146.263,502,950
6/14/201646.2547.4345.4646.405,465,136
6/13/201646.6547.4946.2546.284,590,998
6/10/201647.6947.7646.4346.855,876,672
6/9/201649.0149.1348.0248.175,829,685
6/8/201649.6850.0549.1949.265,097,004
6/7/201648.7550.0648.7049.746,945,691
6/6/201647.6648.2147.5548.025,781,958
6/3/201648.5148.5147.0747.774,941,873
6/2/201647.4848.9847.4848.387,597,076
6/1/201646.9347.8445.9047.636,583,662
5/31/201645.5346.5544.8946.547,898,286
5/27/201643.6745.8743.0144.998,027,237
5/26/201644.0145.0943.2244.388,142,155
5/25/201643.6644.8743.6544.158,473,409
5/24/201641.4042.5140.9842.287,162,724
5/23/201639.5140.8639.5040.464,985,716
5/20/201639.0140.3738.6539.566,077,115
5/19/201638.4738.6237.6438.375,128,435
5/18/201636.8338.9436.5138.467,455,399
5/17/201635.5237.4135.2036.756,786,310
5/16/201635.4335.8534.9935.576,621,623
5/13/201635.4236.2934.9935.448,814,609
5/12/201637.0137.3235.6936.367,567,012
5/11/201638.3438.6836.6036.747,658,508
5/10/201636.9638.5836.2138.3710,761,074
5/9/201637.4537.8436.6036.964,495,532
5/6/201637.6438.1236.6737.278,372,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center