Western Digital Corp $100.02

down -1.15


31/7/2014 03:49 PM  |  NASDAQ : WDC  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDC historical data

Date Open High Low Close Volume
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
6/4/201487.7889.4787.5589.151,749,095
6/3/201487.2588.0786.9587.891,009,705
6/2/201487.7988.2387.3187.661,359,451
5/30/201487.2887.9586.5087.852,695,661
5/29/201486.8187.7386.7087.131,081,852
5/28/201487.4088.0087.0287.201,430,834
5/27/201485.0687.4784.8887.421,797,249
5/23/201483.9885.0483.6084.831,069,186
5/22/201483.6583.9883.1683.641,867,634
5/21/201484.0285.3483.4783.661,589,818
5/20/201485.4985.5583.2883.841,967,472
5/19/201485.7685.8384.5685.312,211,650
5/16/201485.0886.1584.4485.911,712,846
5/15/201485.0685.9484.4485.302,066,654
5/14/201483.7286.3683.5285.332,901,946
5/13/201482.5282.9981.8482.601,781,266
5/12/201482.6883.0081.8782.462,209,024
5/9/201483.4083.5980.7881.953,010,833
5/8/201483.9085.0282.9683.592,337,205
5/7/201483.9984.9482.3983.352,500,074
5/6/201483.5984.9983.3384.412,014,320
5/5/201483.1684.4582.8983.901,970,345
5/2/201482.4884.0681.5383.682,902,780
5/1/201485.5385.9181.2282.285,061,989
4/30/201486.4889.8885.9488.082,284,500
4/29/201488.3088.4987.0287.452,216,213
4/28/201488.3289.1286.0587.531,970,493
4/25/201489.2089.4587.5987.771,502,130
4/24/201491.1591.4089.0689.801,717,581
4/23/201491.7391.9990.0390.441,500,603
4/22/201492.0792.7591.7292.091,360,197
4/21/201491.7692.3290.6992.261,350,753
4/17/201489.8591.6089.3691.051,666,442
4/16/201490.0090.6688.9790.281,377,790
4/15/201490.1690.5188.0189.371,820,365
4/14/201488.7990.5888.5290.351,941,205
4/11/201487.5989.0487.2088.212,250,805
4/10/201491.4791.9188.1788.172,259,243
4/9/201490.9591.5089.0791.251,984,160
4/8/201489.7291.2789.5490.982,071,347
4/7/201490.3991.7588.8789.602,455,600
4/4/201494.3295.0090.0190.502,527,739
4/3/201493.6494.5693.0593.461,619,579
4/2/201493.7394.5592.5094.141,746,734
4/1/201492.5693.9092.0893.542,137,950
3/31/201489.7392.4789.0791.822,582,412
3/28/201489.8590.9388.9789.411,557,703
3/27/201489.0290.3388.7889.702,045,825
3/26/201490.2691.1089.2989.332,191,466
3/25/201487.9890.3387.7489.852,059,929
3/24/201488.1388.9086.7087.982,320,968
3/21/201488.9489.2087.6788.623,212,406
3/20/201485.6688.1585.1987.991,978,161
3/19/201486.2486.3084.9685.871,766,372
3/18/201485.0986.4584.5186.321,340,348
3/17/201485.3585.9984.3085.142,871,102
3/14/201483.8185.1283.7885.021,685,641
3/13/201484.4585.0083.4284.212,034,675
3/12/201482.6284.3682.4284.161,310,881
3/11/201485.2785.7282.9083.211,922,672
3/10/201484.4886.6484.0985.112,213,427
Trading Center