$91.68 +1.09 (%) Western Digital Corp - NASDAQ

Oct. 24, 2014 | 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
10/24/201491.0791.8290.1691.681,488,677
10/23/201490.5091.0789.6090.591,821,111
10/22/201490.7290.9989.1289.271,742,023
10/21/201488.8190.7788.5190.682,319,534
10/20/201487.0288.1786.8587.831,969,523
10/17/201486.3987.8086.2786.842,276,694
10/16/201483.6686.4283.1785.581,643,612
10/15/201484.3985.3082.8585.103,431,491
10/14/201487.2787.5185.3185.872,880,974
10/13/201490.1290.8386.2786.473,346,574
10/10/201493.7594.7490.4690.462,243,237
10/9/201495.6895.6893.3793.391,645,746
10/8/201493.3695.7992.7295.661,692,100
10/7/201494.2494.6793.2793.311,519,947
10/6/201495.9196.2394.6594.701,632,200
10/3/201495.6596.2795.0695.401,356,738
10/2/201494.6795.3593.3295.111,518,413
10/1/201496.4896.7894.4394.581,912,180
9/30/201496.2397.7396.0197.321,713,892
9/29/201496.0396.9095.4396.251,595,817
9/26/201496.1897.6396.0697.291,226,975
9/25/201498.6198.7095.5696.191,589,591
9/24/201496.9898.6896.7898.351,563,677
9/23/201498.2698.4397.0097.021,383,683
9/22/201498.5198.7497.8398.201,668,033
9/19/201499.20100.1598.1398.526,097,109
9/18/201497.9699.9497.3499.582,302,848
9/17/201498.1298.3096.4597.822,347,528
9/16/201497.3098.4396.9098.101,523,071
9/15/201499.69100.2897.4097.551,618,406
9/12/201499.57100.2999.3099.891,690,039
9/11/201499.65100.6898.89100.061,117,158
9/10/201499.76100.2599.0299.891,377,480
9/9/2014100.62100.6499.4299.851,570,659
9/8/2014101.17101.7199.76100.441,988,138
9/5/2014101.22101.46100.38100.921,342,540
9/4/2014101.74102.22100.65100.951,250,536
9/3/2014102.43102.43101.25101.741,361,460
9/2/2014103.07103.25101.52102.001,428,597
8/29/2014102.77103.50101.89103.011,316,610
8/28/2014101.69102.60101.66102.071,357,576
8/27/2014102.36103.51101.95102.711,367,850
8/26/2014101.69102.28101.33101.951,069,816
8/25/2014101.43102.64101.43101.91824,196
8/22/2014101.15101.55100.47101.001,016,535
8/21/2014100.14100.7199.97100.701,311,222
8/20/201499.82100.8199.77100.241,109,103
8/19/2014100.95101.4499.65100.011,560,527
8/18/2014100.71101.43100.27100.841,000,807
8/15/2014101.00101.3199.48100.621,587,630
8/14/2014100.74100.7899.32100.361,467,009
8/13/201498.96100.4198.96100.401,973,818
8/12/2014101.03101.0398.4399.512,506,146
8/11/2014101.40102.12100.81100.941,066,274
8/8/2014101.71101.90100.77101.301,340,374
8/7/2014102.06102.76101.03101.601,646,966
8/6/2014101.20102.25101.02101.881,511,060
8/5/2014102.10102.54101.22101.651,916,522
8/4/2014100.30102.51100.11102.102,318,324
8/1/201498.72100.5198.62100.302,504,515
7/31/201499.66102.8997.9799.892,214,184
7/30/2014101.11102.67100.94101.172,606,611
7/29/2014100.23101.2799.91100.791,714,169
7/28/201499.45100.9998.67100.811,665,595
7/25/201499.2699.9598.7799.36971,856
7/24/201499.83100.1999.0499.601,591,483
7/23/2014100.35100.6799.4199.601,015,993
7/22/201499.38100.6099.36100.161,276,664
7/21/201499.4599.6598.4899.031,114,627
7/18/201498.1899.7897.8899.462,841,410
7/17/201499.77100.9197.5998.153,242,442
7/16/2014101.30102.11100.10101.233,518,039
7/15/201498.1599.9898.0898.712,242,339
7/14/201498.4699.2597.6698.432,434,388
7/11/201495.0698.8995.0597.773,174,728
7/10/201493.8096.2493.1695.411,662,534
7/9/201493.5195.4293.5194.301,435,559
7/8/201494.0596.0593.8094.361,849,978
7/7/201496.0296.3894.3095.732,616,121
7/3/201496.4196.6794.9596.541,247,479
7/2/201494.2796.3194.0395.921,685,143
7/1/201493.1695.7593.1094.462,260,816
6/30/201492.6693.0091.9992.301,045,254
6/27/201491.7893.0991.5592.901,509,874
6/26/201491.9792.1091.1591.89804,574
6/25/201490.5592.2990.2891.941,373,478
6/24/201491.4592.2190.5090.621,526,583
6/23/201491.1591.6890.1791.59891,220
6/20/201491.6692.2390.4491.462,608,613
6/19/201492.6093.2090.7891.281,765,996
6/18/201491.9693.1491.5592.991,002,859
6/17/201491.1992.6190.8992.321,142,797
6/16/201491.8892.3591.3491.461,337,205
6/13/201491.6993.4191.4492.122,333,491
6/12/201490.3290.9189.3289.741,241,159
6/11/201490.5891.0290.1090.70874,544
6/10/201491.0791.6489.9690.781,854,247
6/9/201491.9792.3091.0991.641,754,475
6/6/201491.8992.3191.0792.161,659,130
6/5/201489.8192.1188.9291.954,329,659
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center