$40.85 -0.02 (%) Western Digital Corp - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDC historical data

Date Open High Low Close Volume
4/29/201642.5644.0039.0040.8719,380,444
4/28/201646.4247.5845.7646.067,236,611
4/27/201644.5146.2743.9546.086,213,867
4/26/201643.7744.7643.6044.544,072,920
4/25/201643.6544.1442.8543.343,916,141
4/22/201643.3644.8443.2143.664,439,853
4/21/201644.0744.0742.7043.354,495,171
4/20/201641.5143.9341.3343.286,500,231
4/19/201641.3742.2741.0441.325,389,903
4/18/201640.5041.3240.1041.034,456,126
4/15/201641.6541.7039.8340.498,109,702
4/14/201642.3542.3540.7141.8214,682,779
4/13/201643.8445.0443.8444.804,697,298
4/12/201644.9444.9443.0343.974,192,016
4/11/201643.8045.4943.5244.235,018,025
4/8/201643.4044.3242.7843.104,781,441
4/7/201644.1344.4542.4243.257,569,678
4/6/201644.0344.7842.4144.726,531,733
4/5/201645.7545.9043.8244.136,061,641
4/4/201646.4147.0045.9746.273,553,688
4/1/201646.8847.0045.8046.604,008,106
3/31/201646.1147.4045.5947.245,202,119
3/30/201648.2248.3444.9046.149,783,250
3/29/201648.0048.5846.7848.324,850,945
3/28/201647.6148.6447.4248.084,257,662
3/24/201648.6348.7046.7148.125,932,904
3/23/201651.2051.3548.6248.726,578,824
3/22/201648.5351.6848.5151.346,943,369
3/21/201649.1549.6948.5049.294,098,881
3/18/201646.2949.0946.0049.0211,777,714
3/17/201645.8246.9945.7046.004,226,105
3/16/201645.5246.5044.7446.134,990,947
3/15/201647.8948.1045.5445.615,349,182
3/14/201649.4349.8047.3948.194,357,960
3/11/201648.8749.9348.7149.885,183,923
3/10/201647.8848.3746.2047.894,642,024
3/9/201646.7748.2846.4147.444,792,668
3/8/201650.0050.0746.3546.446,851,288
3/7/201648.2151.2748.1750.076,168,261
3/4/201648.6249.7547.6948.865,019,435
3/3/201647.3449.0147.2748.664,405,160
3/2/201646.1847.4845.3247.355,748,599
3/1/201644.1446.1343.2346.106,967,065
2/29/201643.0744.1342.6243.535,454,736
2/26/201644.3244.9443.6843.893,387,825
2/25/201643.6844.2642.1843.994,806,196
2/24/201642.5743.9741.5843.925,516,096
2/23/201643.3145.5042.6042.778,429,775
2/22/201644.7346.3544.6746.104,253,608
2/19/201644.2344.3542.6344.123,958,501
2/18/201643.4644.8442.5244.414,605,997
2/17/201643.0844.1942.6943.294,520,208
2/16/201641.6142.9641.5842.784,197,360
2/12/201640.5141.3039.1541.083,818,391
2/11/201639.7740.9738.6440.104,903,098
2/10/201640.4841.0339.7040.234,508,949
2/9/201641.8141.9339.6140.186,549,346
2/8/201645.3745.4540.9441.917,397,732
2/5/201648.8949.3145.7945.865,234,483
2/4/201647.9251.1647.8949.146,379,392
2/3/201647.2548.1446.4748.044,073,407
2/2/201648.8549.2546.6046.893,661,401
2/1/201647.6149.8647.0049.196,419,228
1/29/201646.1551.0946.0147.9811,064,889
1/28/201644.1946.0543.9645.696,465,546
1/27/201645.6245.9143.5043.676,026,102
1/26/201642.6946.5042.4745.347,895,045
1/25/201644.7444.7442.2842.475,467,115
1/22/201645.2345.8843.9444.755,539,086
1/21/201646.0946.0943.1443.947,295,247
1/20/201645.5846.0543.1145.796,382,494
1/19/201648.1348.2645.5446.454,642,076
1/15/201647.8448.2245.9047.247,173,772
1/14/201650.3350.4348.1449.256,007,837
1/13/201652.3853.0849.4749.997,352,871
1/12/201653.1954.2351.5052.365,217,010
1/11/201655.8856.2352.2552.805,479,528
1/8/201657.9658.0654.7955.393,829,431
1/7/201657.4259.0457.0357.833,030,842
1/6/201659.7359.8458.1258.802,910,897
1/5/201660.7560.9759.7960.141,563,237
1/4/201659.3260.5258.8660.403,024,420
12/31/201561.0161.1560.0360.051,499,812
12/30/201560.7561.7560.7561.091,572,454
12/29/201560.4461.4660.1361.061,931,131
12/28/201560.9161.2359.2360.302,235,243
12/24/201560.5061.9860.4561.221,480,151
12/23/201559.9861.1959.7360.322,933,033
12/22/201559.0259.9957.9459.694,060,913
12/21/201559.2259.6258.6459.062,612,553
12/18/201559.0860.0858.6358.864,504,271
12/17/201561.0461.3459.3959.403,050,281
12/16/201561.5062.0060.5060.962,941,756
12/15/201559.9162.3659.7860.883,384,515
12/14/201562.1162.9959.0659.384,266,221
12/11/201562.0062.4560.5062.085,042,286
12/10/201562.9863.7562.5363.352,218,240
12/9/201563.5764.5662.2662.953,192,984
12/8/201562.5364.1262.1464.002,370,338
12/7/201563.5963.8162.6363.372,201,230
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center