$101.09 +1.26 (%) Western Digital Corp - NASDAQ

Jan. 29, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDC historical data

Date Open High Low Close Volume
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
12/31/2014112.17112.28110.61110.701,090,406
12/30/2014112.26112.82111.80112.311,457,884
12/29/2014112.78113.89112.59113.041,002,308
12/26/2014113.79113.99113.06113.09639,139
12/24/2014113.63113.75112.64113.11782,950
12/23/2014114.39114.56112.15113.302,104,317
12/22/2014113.58114.48113.28114.282,155,431
12/19/2014112.71114.69112.71113.883,764,466
12/18/2014109.51112.49109.24112.363,202,070
12/17/2014104.84108.86104.84107.952,335,174
12/16/2014105.03108.07104.44104.492,370,931
12/15/2014105.92107.11104.82105.401,476,269
12/12/2014106.84107.65105.61105.631,605,115
12/11/2014108.19109.09107.23108.041,908,958
12/10/2014108.38109.64107.00107.232,947,130
12/9/2014103.62108.67103.62107.803,598,540
12/8/2014104.55105.83104.14105.051,681,777
12/5/2014104.00105.21103.61105.072,150,892
12/4/2014103.04104.21102.92103.721,462,292
12/3/2014102.95103.38102.11103.141,080,134
12/2/2014102.18103.23101.74102.721,289,261
12/1/2014103.10103.37101.33102.151,828,672
11/28/2014103.54104.00102.97103.27862,435
11/26/2014102.00103.69101.57103.671,465,858
11/25/2014103.00104.00102.56102.632,333,443
11/24/2014101.53102.97101.46102.761,230,095
11/21/2014102.62103.48100.83101.702,608,396
11/20/2014100.01101.8199.08101.771,199,600
11/19/2014100.24100.4399.3599.911,180,814
11/18/201498.38101.2098.14100.392,022,073
11/17/201498.2998.9197.2798.541,835,639
11/14/201498.0198.8197.7898.411,115,898
11/13/201497.4798.1697.0997.831,270,108
11/12/201496.9898.1196.5097.631,578,865
11/11/201497.6497.9396.3996.951,455,850
11/10/201497.6298.0097.0697.641,858,709
11/7/201497.9598.9797.3497.705,057,158
11/6/2014100.00101.0797.5697.873,240,354
11/5/2014100.76101.39100.03101.281,223,022
11/4/2014100.23101.2099.60100.002,100,116
11/3/201498.72101.4798.50100.752,789,848
10/31/201497.1898.5996.1698.372,665,907
10/30/201495.2195.6794.1195.192,081,106
10/29/201493.0097.5092.5795.794,290,277
10/28/201493.2894.1791.6893.082,702,407
10/27/201491.7693.8190.6292.952,292,911
10/24/201491.0791.8290.1691.681,488,677
10/23/201490.5091.0789.6090.591,821,111
10/22/201490.7290.9989.1289.271,742,023
10/21/201488.8190.7788.5190.682,319,534
10/20/201487.0288.1786.8587.831,969,523
10/17/201486.3987.8086.2786.842,276,694
10/16/201483.6686.4283.1785.581,643,612
10/15/201484.3985.3082.8585.103,431,491
10/14/201487.2787.5185.3185.872,880,974
10/13/201490.1290.8386.2786.473,346,574
10/10/201493.7594.7490.4690.462,243,237
10/9/201495.6895.6893.3793.391,645,746
10/8/201493.3695.7992.7295.661,692,100
10/7/201494.2494.6793.2793.311,519,947
10/6/201495.9196.2394.6594.701,632,200
10/3/201495.6596.2795.0695.401,356,738
10/2/201494.6795.3593.3295.111,518,413
10/1/201496.4896.7894.4394.581,912,180
9/30/201496.2397.7396.0197.321,713,892
9/29/201496.0396.9095.4396.251,595,817
9/26/201496.1897.6396.0697.291,226,975
9/25/201498.6198.7095.5696.191,589,591
9/24/201496.9898.6896.7898.351,563,677
9/23/201498.2698.4397.0097.021,383,683
9/22/201498.5198.7497.8398.201,668,033
9/19/201499.20100.1598.1398.526,097,109
9/18/201497.9699.9497.3499.582,302,848
9/17/201498.1298.3096.4597.822,347,528
9/16/201497.3098.4396.9098.101,523,071
9/15/201499.69100.2897.4097.551,618,406
9/12/201499.57100.2999.3099.891,690,039
9/11/201499.65100.6898.89100.061,117,158
9/10/201499.76100.2599.0299.891,377,480
9/9/2014100.62100.6499.4299.851,570,659
9/8/2014101.17101.7199.76100.441,988,138
9/5/2014101.22101.46100.38100.921,342,540
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center