$94.37 +1.18 (%) Western Digital Corp - NASDAQ

May. 27, 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
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
3/10/2015101.42102.1299.3899.392,378,578
3/9/2015102.68103.25101.75102.581,682,310
3/6/2015104.67105.49102.23102.531,509,786
3/5/2015105.68105.68104.65105.38881,746
3/4/2015104.61105.53103.35105.361,649,543
3/3/2015108.17108.55104.81105.571,791,818
3/2/2015107.42110.00106.64108.781,821,083
2/27/2015107.42107.99106.62106.981,623,806
2/26/2015106.75108.48106.22107.342,215,377
2/25/2015108.25108.25105.77106.152,352,055
2/24/2015110.60110.83107.98108.971,651,430
2/23/2015111.65111.84110.22111.091,760,328
2/20/2015109.71111.53108.17111.312,268,148
2/19/2015109.18109.88108.73109.842,792,051
2/18/2015106.83109.05105.13109.002,778,129
2/17/2015105.50107.23105.50106.771,302,750
2/13/2015107.96108.86107.05107.611,246,795
2/12/2015106.40107.91106.11107.191,718,155
2/11/2015104.00106.21103.73106.091,872,593
2/10/2015103.18104.13101.64104.081,302,009
2/9/2015103.23103.53102.27102.60964,128
2/6/2015104.25106.16103.12103.401,747,411
2/5/2015103.85104.92103.21104.111,603,135
2/4/2015100.69105.24100.65104.044,537,801
2/3/201598.46100.7597.39100.692,227,024
2/2/201597.2698.5095.5498.422,317,808
1/30/201599.87101.0496.9697.232,381,021
1/29/2015100.25101.5198.82101.062,533,655
1/28/2015104.23104.9599.6499.835,081,896
1/27/201599.09100.1097.2397.633,305,014
1/26/2015101.47101.9996.70100.985,792,227
1/23/2015105.30107.04105.26106.102,250,235
1/22/2015106.54106.68104.44105.293,319,433
1/21/2015106.05107.29105.70106.631,037,854
1/20/2015107.14107.14105.20106.591,401,691
1/16/2015104.60106.58103.11106.371,876,983
1/15/2015109.28109.39104.66104.702,176,346
1/14/2015109.31109.67107.57108.771,330,921
1/13/2015111.00112.57108.74109.381,604,566
1/12/2015111.45111.78109.69110.321,518,236
1/9/2015110.94113.88110.72112.222,189,415
1/8/2015109.24111.44109.24110.382,533,122
1/7/2015107.51108.45106.32108.141,552,708
1/6/2015108.39109.34106.13106.542,022,892
1/5/2015110.22111.23108.56108.971,667,975
1/2/2015111.80111.92109.26110.43966,972
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center