$46.93 +0.49 (%) Western Digital Corp - NASDAQ

Aug. 26, 2016 | 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
8/26/201646.7747.5346.4446.933,363,282
8/25/201645.3747.0645.3646.444,123,789
8/24/201646.6247.0045.2545.412,757,776
8/23/201646.1846.7545.8346.503,170,715
8/22/201646.4446.5945.4346.142,942,566
8/19/201645.6447.2945.6046.603,907,337
8/18/201644.9845.9144.8845.813,701,900
8/17/201645.0045.4044.4344.734,730,129
8/16/201646.0846.2745.5645.783,247,908
8/15/201644.4746.2544.4745.844,334,239
8/12/201643.8844.4343.6044.312,743,520
8/11/201643.3944.2743.2943.893,790,223
8/10/201645.4245.6043.0943.176,036,591
8/9/201645.4045.7745.0645.282,985,460
8/8/201645.9846.3345.3145.354,222,787
8/5/201644.3345.5944.3345.424,253,828
8/4/201644.6244.9244.3044.304,199,287
8/3/201644.0045.0843.7544.785,707,449
8/2/201646.4047.2444.3945.058,604,177
8/1/201647.6947.6945.9546.077,979,097
7/29/201650.7751.0047.0547.5117,658,950
7/28/201653.3054.1352.4553.705,052,241
7/27/201654.3254.5652.9053.443,625,694
7/26/201652.3753.7852.1053.745,081,589
7/25/201652.4052.9652.0152.072,944,319
7/22/201651.8652.4250.9352.403,323,266
7/21/201651.5152.0951.2951.653,142,276
7/20/201651.5752.1850.6151.874,175,849
7/19/201652.1452.1951.0651.203,817,133
7/18/201651.6652.1651.1552.122,953,540
7/15/201652.0452.0951.0351.663,136,323
7/14/201652.8552.8551.6551.753,621,887
7/13/201651.9252.4351.2452.014,005,294
7/12/201651.6852.5550.7551.848,048,773
7/11/201649.5050.4948.7549.485,546,228
7/8/201648.0149.4247.5149.357,267,243
7/7/201648.2848.2847.2747.667,831,753
7/6/201644.3845.5643.5245.464,268,631
7/5/201646.3746.3844.0944.725,728,168
7/1/201646.7746.8846.1446.474,766,476
6/30/201645.7247.2844.8547.266,241,526
6/29/201644.5746.1743.9745.607,393,457
6/28/201643.7744.7743.0644.1110,216,357
6/27/201647.4947.5041.6442.1810,812,168
6/24/201648.1949.5147.6647.847,480,833
6/23/201649.3651.2749.3250.817,104,361
6/22/201648.9549.6548.2048.354,285,595
6/21/201647.7448.9647.3948.875,793,038
6/20/201648.0448.8447.6047.614,669,085
6/17/201646.5647.2146.3046.595,010,302
6/16/201645.8246.5145.0746.423,287,796
6/15/201646.4047.0246.0146.263,502,950
6/14/201646.2547.4345.4646.405,465,136
6/13/201646.6547.4946.2546.284,590,998
6/10/201647.6947.7646.4346.855,876,672
6/9/201649.0149.1348.0248.175,829,685
6/8/201649.6850.0549.1949.265,097,004
6/7/201648.7550.0648.7049.746,945,691
6/6/201647.6648.2147.5548.025,781,958
6/3/201648.5148.5147.0747.774,941,873
6/2/201647.4848.9847.4848.387,597,076
6/1/201646.9347.8445.9047.636,583,662
5/31/201645.5346.5544.8946.547,898,286
5/27/201643.6745.8743.0144.998,027,237
5/26/201644.0145.0943.2244.388,142,155
5/25/201643.6644.8743.6544.158,473,409
5/24/201641.4042.5140.9842.287,162,724
5/23/201639.5140.8639.5040.464,985,716
5/20/201639.0140.3738.6539.566,077,115
5/19/201638.4738.6237.6438.375,128,435
5/18/201636.8338.9436.5138.467,455,399
5/17/201635.5237.4135.2036.756,786,310
5/16/201635.4335.8534.9935.576,621,623
5/13/201635.4236.2934.9935.448,814,609
5/12/201637.0137.3235.6936.367,567,012
5/11/201638.3438.6836.6036.747,658,508
5/10/201636.9638.5836.2138.3710,761,074
5/9/201637.4537.8436.6036.964,495,532
5/6/201637.6438.1236.6737.278,372,052
5/5/201639.9139.9437.7438.137,287,309
5/4/201639.3139.8838.4339.6010,122,285
5/3/201640.5440.5439.0739.368,993,499
5/2/201640.6141.4940.1340.858,391,804
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center