$86.06 -0.38 (%) Western Digital Corp - NASDAQ

Jul. 31, 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
7/31/201586.4086.4285.1486.063,930,955
7/30/201585.4488.4685.0286.447,635,138
7/29/201577.1879.2077.0178.754,279,348
7/28/201576.8278.2576.0777.743,055,769
7/27/201576.7777.1476.0076.491,956,389
7/24/201578.3278.3876.8377.261,686,157
7/23/201577.0878.8976.5277.903,644,558
7/22/201578.6978.7677.1178.522,400,143
7/21/201577.7579.3377.7578.691,695,692
7/20/201578.8778.9777.6578.381,640,832
7/17/201578.3479.1777.9378.932,242,726
7/16/201578.9679.6078.2578.892,698,974
7/15/201579.0479.3977.8078.693,341,257
7/14/201577.9578.7377.3478.363,203,009
7/13/201576.4078.0075.9277.713,047,139
7/10/201578.4378.6876.5577.101,960,616
7/9/201579.7379.7477.3477.352,106,557
7/8/201579.3179.7378.1978.312,329,725
7/7/201579.8480.1377.2679.823,355,378
7/6/201579.8280.0078.3579.823,386,899
7/2/201580.0081.9579.7780.873,301,536
7/1/201579.1579.4578.2779.443,700,744
6/30/201581.8082.3878.3378.424,307,572
6/29/201583.3183.4881.4481.963,374,501
6/26/201584.9585.8483.8784.452,916,016
6/25/201588.1588.1585.5585.952,628,827
6/24/201588.5488.8187.4487.731,932,411
6/23/201591.0991.3388.5388.622,945,324
6/22/201591.7191.9190.6891.601,113,088
6/19/201592.3492.4990.9091.022,590,536
6/18/201592.1192.8291.1092.421,863,983
6/17/201591.4793.3891.2692.021,774,889
6/16/201591.4892.2590.9991.051,412,250
6/15/201592.2392.3891.3391.751,296,970
6/12/201593.5393.8992.1393.011,508,012
6/11/201593.5594.8693.5594.461,295,210
6/10/201593.0294.0992.1193.601,825,918
6/9/201592.5592.8591.4192.041,567,256
6/8/201594.6595.2992.3892.601,755,610
6/5/201595.4095.5894.2794.871,051,534
6/4/201597.3097.9494.6195.401,847,204
6/3/201597.6998.1996.8598.141,424,361
6/2/201596.9997.3096.5296.951,027,184
6/1/201597.6097.8596.3997.131,431,956
5/29/201598.8798.9496.6397.362,975,792
5/28/201597.5799.7697.4899.233,934,153
5/27/201593.7094.6693.1494.371,344,685
5/26/201595.2496.0092.5193.201,978,141
5/22/201595.0695.7995.0095.23886,215
5/21/201595.1095.6794.3895.25978,381
5/20/201595.7896.1194.7194.831,380,828
5/19/201597.7897.8494.7995.592,701,004
5/18/201597.2198.4097.1797.871,103,005
5/15/201598.6298.6597.3297.672,179,072
5/14/201596.9598.4596.3398.411,297,160
5/13/201596.4097.2195.8095.961,406,821
5/12/201595.4896.3794.8995.961,537,014
5/11/201596.7497.9195.8596.051,184,108
5/8/201595.9096.8495.7696.531,164,986
5/7/201594.4595.7094.0594.841,539,090
5/6/201596.9297.3794.0594.872,469,307
5/5/201598.8799.2496.4396.792,161,809
5/4/201599.3899.9398.4999.511,953,701
5/1/201598.1199.9197.8499.332,463,994
4/30/201595.6297.9695.6297.743,637,175
4/29/201594.4396.9593.8495.834,589,591
4/28/201598.4698.6196.8097.902,479,129
4/27/201599.5699.9398.2498.901,476,005
4/24/2015100.54100.6999.0899.75962,173
4/23/201599.96100.8899.23100.271,178,224
4/22/201599.82100.4699.04100.311,273,772
4/21/2015101.33102.0798.7599.681,930,837
4/20/201599.43102.0799.43101.582,576,183
4/17/201597.55100.2997.5399.442,986,967
4/16/201597.8898.6297.3797.832,435,417
4/15/201597.3099.5497.3099.042,538,519
4/14/201596.6296.9795.2596.161,659,631
4/13/201597.1397.1395.4595.501,771,241
4/10/201594.6396.4994.4595.892,115,271
4/9/201593.4994.6293.0594.022,041,116
4/8/201594.4294.6093.4893.912,045,632
4/7/201593.3994.8393.2094.112,018,742
4/6/201592.1693.5591.8393.191,714,700
4/2/201591.7993.3191.7093.002,081,481
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!