$41.08 +0.98 (%) Western Digital Corp - NASDAQ

Feb. 12, 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
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
12/4/201563.7064.7363.0464.583,230,493
12/3/201562.4163.6961.4063.625,064,900
12/2/201563.7864.4562.0362.404,241,176
12/1/201562.4364.0162.4163.932,739,489
11/30/201562.0362.9661.5962.412,807,983
11/27/201561.7662.0861.3161.73756,283
11/25/201561.5262.2461.0261.631,774,192
11/24/201560.9961.9260.5761.832,517,598
11/23/201561.9962.8461.2661.322,436,659
11/20/201562.1063.1861.5061.713,116,110
11/19/201564.1964.8061.7362.014,416,437
11/18/201562.9564.4662.5964.243,805,508
11/17/201561.5864.0061.5862.463,678,609
11/16/201560.4262.3660.2361.653,543,906
11/13/201562.0562.7260.1260.233,633,734
11/12/201562.4563.6762.2762.404,438,620
11/11/201563.8464.1961.5062.605,417,072
11/10/201566.0866.3963.3063.586,257,561
11/9/201567.9068.1066.5166.613,277,541
11/6/201567.8268.4667.1667.892,851,252
11/5/201568.5868.7867.0867.853,844,082
11/4/201568.4868.7066.4768.554,621,807
11/3/201567.5169.0166.5968.534,750,492
11/2/201566.8568.3666.1467.843,485,980
10/30/201567.6767.9566.0866.824,350,989
10/29/201567.6869.2967.0167.824,788,186
10/28/201567.6068.3766.5467.524,865,199
10/27/201567.7467.8966.4567.174,061,676
10/26/201569.5869.9766.5767.164,299,078
10/23/201570.7471.1869.0769.346,345,833
10/22/201572.0073.2869.4369.967,425,080
10/21/201572.7578.7771.2371.4415,528,530
10/20/201580.0080.0073.5374.868,053,658
10/19/201582.2382.7379.0780.485,731,967
10/16/201581.0081.5079.0179.524,116,904
10/15/201580.2682.3479.7381.127,054,035
10/14/201585.8586.3982.9883.192,629,688
10/13/201584.3485.8184.1384.371,366,622
10/12/201586.1886.2083.3085.012,157,607
10/9/201585.4086.0885.0086.002,237,927
10/8/201584.4485.4983.7985.271,955,017
10/7/201583.8585.3782.4584.493,381,289
10/6/201581.7883.5881.5183.022,575,976
10/5/201580.2582.7079.7482.142,887,731
10/2/201576.7879.4475.6579.442,406,579
10/1/201579.8180.2076.7177.894,571,710
9/30/201578.7980.7476.3379.4411,691,978
9/29/201568.9869.9667.9269.373,507,671
9/28/201569.7470.0567.8768.252,723,257
9/25/201572.0072.0470.2170.472,474,159
9/24/201570.8471.8169.4071.403,099,325
9/23/201572.0072.4770.4171.442,790,661
9/22/201575.4475.4971.4372.054,133,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center