$46.47 -0.79 (%) Western Digital Corp - NASDAQ

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDC historical data

Date Open High Low Close Volume
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
4/6/201644.0344.7842.4144.726,531,733
4/5/201645.7545.9043.8244.136,061,641
4/4/201646.4147.0045.9746.273,553,688
4/1/201646.8847.0045.8046.604,008,106
3/31/201646.1147.4045.5947.245,202,119
3/30/201648.2248.3444.9046.149,783,250
3/29/201648.0048.5846.7848.324,850,945
3/28/201647.6148.6447.4248.084,257,662
3/24/201648.6348.7046.7148.125,932,904
3/23/201651.2051.3548.6248.726,578,824
3/22/201648.5351.6848.5151.346,943,369
3/21/201649.1549.6948.5049.294,098,881
3/18/201646.2949.0946.0049.0211,777,714
3/17/201645.8246.9945.7046.004,226,105
3/16/201645.5246.5044.7446.134,990,947
3/15/201647.8948.1045.5445.615,349,182
3/14/201649.4349.8047.3948.194,357,960
3/11/201648.8749.9348.7149.885,183,923
3/10/201647.8848.3746.2047.894,642,024
3/9/201646.7748.2846.4147.444,792,668
3/8/201650.0050.0746.3546.446,851,288
3/7/201648.2151.2748.1750.076,168,261
3/4/201648.6249.7547.6948.865,019,435
3/3/201647.3449.0147.2748.664,405,160
3/2/201646.1847.4845.3247.355,748,599
3/1/201644.1446.1343.2346.106,967,065
2/29/201643.0744.1342.6243.535,454,736
2/26/201644.3244.9443.6843.893,387,825
2/25/201643.6844.2642.1843.994,806,196
2/24/201642.5743.9741.5843.925,516,096
2/23/201643.3145.5042.6042.778,429,775
2/22/201644.7346.3544.6746.104,253,608
2/19/201644.2344.3542.6344.123,958,501
2/18/201643.4644.8442.5244.414,605,997
2/17/201643.0844.1942.6943.294,520,208
2/16/201641.6142.9641.5842.784,197,360
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center