$63.35 0.00 (%) Western Digital Corp - NASDAQ

Dec. 2, 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
12/2/201661.5163.6561.5163.353,496,934
12/1/201663.8765.9961.3761.615,508,385
11/30/201663.2664.3762.7563.665,383,041
11/29/201662.2964.2962.2962.675,052,997
11/28/201661.0363.1261.0362.274,726,728
11/25/201660.9661.7260.6661.591,315,405
11/23/201660.8061.4860.3061.042,201,640
11/22/201661.4561.8960.3261.192,696,428
11/21/201661.1062.3460.8761.173,887,203
11/18/201658.9760.9358.3060.934,837,313
11/17/201659.7160.2557.6258.806,615,963
11/16/201659.5259.8358.8659.532,961,160
11/15/201659.4959.9958.7159.714,047,864
11/14/201658.6660.5458.6559.484,415,563
11/11/201656.7258.9956.2658.896,219,953
11/10/201657.9859.4956.6656.844,856,342
11/9/201656.0858.0455.0557.485,819,446
11/8/201657.3457.7756.6557.262,974,875
11/7/201656.4157.9656.3057.674,502,963
11/4/201654.7255.9754.2655.022,705,620
11/3/201655.4355.9854.8755.143,192,636
11/2/201657.1157.6355.1455.204,216,225
11/1/201658.5158.9056.3057.243,821,098
10/31/201659.2559.9558.4358.443,363,161
10/28/201659.6861.0059.1059.214,760,215
10/27/201658.5561.9758.5059.5815,085,521
10/26/201653.5256.6753.1456.528,825,995
10/25/201654.0554.4453.1153.633,335,186
10/24/201653.3253.7553.1653.523,157,295
10/21/201653.5353.6452.6253.072,764,605
10/20/201653.5954.3053.3053.862,215,172
10/19/201652.7053.9752.1053.603,705,863
10/18/201654.0754.3653.0053.993,133,732
10/17/201654.8255.7252.4353.186,593,534
10/14/201655.6256.4754.7154.843,832,916
10/13/201655.6255.6353.7355.284,978,106
10/12/201656.7557.8655.9756.434,292,544
10/11/201659.2659.3556.0556.626,387,849
10/10/201659.3459.7358.7359.263,761,356
10/7/201657.9159.1157.8758.673,517,186
10/6/201659.2059.2657.2758.054,964,569
10/5/201658.4959.6958.1959.244,441,993
10/4/201659.3559.5558.2458.694,601,207
10/3/201659.0260.4758.7458.865,164,389
9/30/201658.4359.1557.6958.474,396,809
9/29/201658.4359.8657.5758.275,366,641
9/28/201659.0059.2757.0258.014,878,139
9/27/201656.7959.3256.6658.867,932,465
9/26/201655.6057.7055.5057.015,901,548
9/23/201655.9456.8055.8255.933,982,669
9/22/201656.5256.8855.8156.074,564,358
9/21/201654.4056.1954.3956.134,197,423
9/20/201654.9255.2554.1154.423,054,382
9/19/201655.3656.4554.3354.634,743,886
9/16/201654.7355.9554.3054.949,507,939
9/15/201652.1153.3451.9853.283,977,542
9/14/201652.4052.6851.7951.993,859,871
9/13/201652.5253.4451.5252.375,534,048
9/12/201651.0052.5350.1052.316,534,528
9/9/201652.9554.4151.3051.596,034,300
9/8/201653.0953.9052.8353.477,121,404
9/7/201649.5654.1849.5653.3018,607,084
9/6/201647.1047.7046.8347.554,514,077
9/2/201646.8847.7046.2646.972,820,645
9/1/201646.6747.0845.7046.323,015,138
8/31/201646.8047.0646.0446.673,336,967
8/30/201647.3047.6046.7347.102,469,674
8/29/201646.9047.3946.8347.082,807,468
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center