NasdaqGS - Delayed Quote USD

Western Digital Corporation (WDC)

66.05 -2.27 (-3.32%)
At close: April 19 at 4:00 PM EDT
65.86 -0.19 (-0.29%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 67.49 68.41 65.61 66.05 66.05 7,029,800
Apr 18, 2024 69.96 70.72 68.23 68.32 68.32 4,347,200
Apr 17, 2024 72.21 73.20 69.91 70.17 70.17 6,524,400
Apr 16, 2024 69.99 71.25 69.19 71.06 71.06 4,467,700
Apr 15, 2024 73.05 73.35 70.06 70.43 70.43 5,627,400
Apr 12, 2024 73.25 73.32 71.73 72.06 72.06 5,321,900
Apr 11, 2024 72.48 74.19 71.94 73.90 73.90 5,928,500
Apr 10, 2024 71.56 73.09 71.01 72.25 72.25 7,681,300
Apr 9, 2024 75.68 75.75 71.53 72.65 72.65 8,326,500
Apr 8, 2024 75.00 76.92 71.57 72.95 72.95 7,550,400
Apr 5, 2024 73.16 73.46 70.79 73.11 73.11 8,260,900
Apr 4, 2024 73.14 74.86 70.33 70.54 70.54 9,698,300
Apr 3, 2024 68.93 72.12 68.10 71.62 71.62 10,929,100
Apr 2, 2024 69.50 69.72 67.74 68.83 68.83 6,647,100
Apr 1, 2024 68.92 72.35 68.89 70.85 70.85 12,500,700
Mar 28, 2024 68.39 69.19 68.05 68.24 68.24 7,935,600
Mar 27, 2024 68.98 69.02 66.43 67.64 67.64 6,283,200
Mar 26, 2024 65.80 69.28 65.54 68.15 68.15 11,428,900
Mar 25, 2024 63.18 65.53 63.03 64.98 64.98 6,259,000
Mar 22, 2024 63.61 64.41 63.09 63.94 63.94 5,438,700
Mar 21, 2024 64.80 66.01 63.72 63.74 63.74 11,606,200
Mar 20, 2024 60.20 60.82 59.41 60.72 60.72 4,236,200
Mar 19, 2024 58.91 60.26 58.47 59.81 59.81 4,330,200
Mar 18, 2024 60.03 60.47 58.99 59.31 59.31 3,864,900
Mar 15, 2024 60.23 60.53 59.60 59.79 59.79 5,758,200
Mar 14, 2024 62.33 62.39 60.15 60.80 60.80 3,454,600
Mar 13, 2024 62.65 63.00 62.02 62.48 62.48 3,455,900
Mar 12, 2024 62.65 63.36 61.69 62.97 62.97 5,705,500
Mar 11, 2024 62.30 62.83 61.07 62.05 62.05 7,265,400
Mar 8, 2024 64.87 65.73 62.81 63.00 63.00 6,526,400
Mar 7, 2024 64.83 65.06 63.46 64.28 64.28 6,825,500
Mar 6, 2024 64.93 65.92 63.59 64.70 64.70 9,295,200
Mar 5, 2024 63.30 64.29 62.17 63.49 63.49 7,136,200
Mar 4, 2024 65.00 65.04 63.25 64.32 64.32 6,230,500
Mar 1, 2024 61.00 64.54 60.64 64.30 64.30 17,069,400
Feb 29, 2024 58.11 59.65 57.70 59.47 59.47 7,700,300
Feb 28, 2024 56.84 57.80 56.63 57.46 57.46 4,133,900
Feb 27, 2024 58.25 58.40 57.29 57.48 57.48 6,304,300
Feb 26, 2024 56.74 57.69 56.45 57.08 57.08 6,165,000
Feb 23, 2024 55.49 56.21 55.29 56.06 56.06 3,163,600
Feb 22, 2024 54.66 56.00 54.43 55.70 55.70 5,101,200
Feb 21, 2024 53.88 54.00 52.89 53.39 53.39 4,248,500
Feb 20, 2024 53.96 54.14 53.29 54.13 54.13 5,141,400
Feb 16, 2024 56.04 56.30 53.92 54.00 54.00 6,034,600
Feb 15, 2024 56.18 56.57 55.84 56.01 56.01 4,385,700
Feb 14, 2024 55.93 56.56 55.88 56.08 56.08 3,964,200
Feb 13, 2024 55.92 55.94 54.79 55.34 55.34 6,572,100
Feb 12, 2024 56.57 58.07 56.51 57.32 57.32 4,459,900
Feb 9, 2024 56.50 57.35 56.23 56.82 56.82 6,518,300
Feb 8, 2024 57.57 57.98 57.02 57.12 57.12 7,468,400
Feb 7, 2024 58.47 58.72 57.66 57.94 57.94 4,946,900
Feb 6, 2024 59.05 59.24 58.26 58.45 58.45 5,187,200
Feb 5, 2024 58.07 58.52 57.28 58.47 58.47 4,838,200
Feb 2, 2024 57.25 58.25 57.00 58.16 58.16 5,529,400
Feb 1, 2024 57.24 57.68 56.59 57.40 57.40 7,272,800
Jan 31, 2024 57.69 58.18 57.21 57.25 57.25 5,798,000
Jan 30, 2024 59.59 59.75 57.81 58.12 58.12 9,717,100
Jan 29, 2024 59.40 60.45 59.04 59.75 59.75 9,380,300
Jan 26, 2024 58.86 59.40 57.21 58.23 58.23 19,645,800
Jan 25, 2024 59.00 60.55 58.94 60.33 60.33 23,848,700
Jan 24, 2024 59.00 59.06 57.71 58.03 58.03 9,723,800
Jan 23, 2024 58.33 59.15 57.20 57.73 57.73 10,920,900
Jan 22, 2024 57.83 58.73 56.50 57.00 57.00 16,473,400
Jan 19, 2024 54.00 54.79 53.65 54.77 54.77 4,797,000
Jan 18, 2024 52.98 53.61 52.76 53.55 53.55 5,644,800
Jan 17, 2024 52.17 52.77 51.75 52.32 52.32 5,405,300
Jan 16, 2024 51.61 52.52 50.89 52.23 52.23 8,062,800
Jan 12, 2024 50.89 51.18 50.00 50.01 50.01 2,819,300
Jan 11, 2024 50.47 51.11 49.68 50.60 50.60 3,102,900
Jan 10, 2024 49.38 50.67 48.96 50.51 50.51 4,301,900
Jan 9, 2024 49.52 50.02 49.34 49.43 49.43 4,799,000
Jan 8, 2024 50.14 50.66 50.05 50.19 50.19 3,390,200
Jan 5, 2024 49.69 50.35 49.67 50.05 50.05 4,765,900
Jan 4, 2024 50.30 50.79 49.94 50.02 50.02 4,641,000
Jan 3, 2024 50.09 50.91 50.00 50.34 50.34 5,918,000
Jan 2, 2024 51.76 51.95 50.68 50.86 50.86 7,190,600
Dec 29, 2023 52.82 53.01 52.14 52.37 52.37 3,478,100
Dec 28, 2023 52.50 52.95 52.35 52.93 52.93 4,200,000
Dec 27, 2023 52.87 53.18 52.28 52.42 52.42 2,167,200
Dec 26, 2023 52.74 53.21 52.68 52.76 52.76 2,010,800
Dec 22, 2023 52.50 52.88 52.23 52.66 52.66 2,936,500
Dec 21, 2023 51.25 52.42 50.85 52.38 52.38 7,347,000
Dec 20, 2023 50.84 50.87 49.36 49.41 49.41 5,201,800
Dec 19, 2023 50.52 51.10 50.29 50.94 50.94 3,798,800
Dec 18, 2023 50.57 50.90 50.28 50.52 50.52 3,150,400
Dec 15, 2023 51.00 51.32 50.26 50.68 50.68 7,288,100
Dec 14, 2023 50.99 52.23 50.90 51.15 51.15 8,115,000
Dec 13, 2023 49.56 50.68 49.56 50.43 50.43 6,881,900
Dec 12, 2023 49.27 50.14 49.14 49.62 49.62 4,887,100
Dec 11, 2023 48.43 49.68 48.39 49.24 49.24 6,057,800
Dec 8, 2023 47.13 48.11 47.03 47.86 47.86 8,455,500
Dec 7, 2023 47.38 47.73 46.75 47.31 47.31 3,807,300
Dec 6, 2023 47.79 48.65 46.77 46.82 46.82 3,429,100
Dec 5, 2023 47.20 47.50 46.47 46.77 46.77 3,087,600
Dec 4, 2023 47.68 48.03 46.90 47.47 47.47 3,844,000
Dec 1, 2023 47.85 48.86 47.62 48.39 48.39 11,465,100
Nov 30, 2023 47.57 48.43 46.96 48.31 48.31 16,745,600
Nov 29, 2023 47.62 48.23 47.13 47.32 47.32 4,765,800
Nov 28, 2023 46.93 47.13 46.42 46.89 46.89 4,208,800
Nov 27, 2023 46.41 47.53 46.29 47.21 47.21 4,263,700
Nov 24, 2023 46.56 46.79 46.05 46.60 46.60 2,262,100
Nov 22, 2023 46.41 47.24 46.41 46.91 46.91 3,444,100
Nov 21, 2023 46.61 47.04 46.11 46.24 46.24 4,360,600
Nov 20, 2023 46.70 47.42 46.60 47.35 47.35 3,757,000
Nov 17, 2023 46.30 46.81 46.11 46.62 46.62 3,469,800
Nov 16, 2023 45.69 46.34 45.23 46.01 46.01 3,537,300
Nov 15, 2023 45.53 46.26 45.23 46.03 46.03 3,625,600
Nov 14, 2023 46.17 46.48 45.70 45.87 45.87 4,253,800
Nov 13, 2023 44.68 45.19 44.13 45.18 45.18 3,458,000
Nov 10, 2023 44.36 45.19 44.04 45.00 45.00 4,024,300
Nov 9, 2023 43.70 45.29 43.58 44.18 44.18 6,196,900
Nov 8, 2023 43.10 43.46 42.65 43.26 43.26 3,119,800
Nov 7, 2023 42.82 43.25 42.44 43.09 43.09 5,720,400
Nov 6, 2023 42.72 43.70 41.78 43.17 43.17 4,426,000
Nov 3, 2023 42.37 43.71 42.29 43.01 43.01 4,479,700
Nov 2, 2023 41.88 42.93 41.83 42.16 42.16 7,657,600
Nov 1, 2023 39.82 41.86 39.76 41.74 41.74 20,959,900
Oct 31, 2023 39.00 41.55 38.43 40.15 40.15 19,497,600
Oct 30, 2023 43.15 44.17 40.81 41.80 41.80 16,960,100
Oct 27, 2023 38.67 39.41 38.08 38.97 38.97 6,533,300
Oct 26, 2023 42.10 42.34 35.62 38.26 38.26 17,872,200
Oct 25, 2023 42.94 43.49 42.03 42.18 42.18 2,764,400
Oct 24, 2023 42.30 43.00 42.20 42.96 42.96 4,314,300
Oct 23, 2023 42.45 42.68 41.65 41.81 41.81 4,064,400
Oct 20, 2023 43.01 43.42 42.65 42.86 42.86 3,768,500
Oct 19, 2023 44.39 44.57 42.83 43.06 43.06 3,407,100
Oct 18, 2023 43.84 44.97 43.83 44.45 44.45 3,809,500
Oct 17, 2023 45.11 46.01 43.58 44.14 44.14 7,855,200
Oct 16, 2023 45.79 45.99 45.36 45.75 45.75 2,241,600
Oct 13, 2023 46.07 46.65 45.59 45.70 45.70 3,111,100
Oct 12, 2023 46.50 46.63 45.38 45.62 45.62 2,998,400
Oct 11, 2023 45.35 46.40 45.35 46.39 46.39 2,501,700
Oct 10, 2023 45.40 46.03 45.20 45.35 45.35 2,192,700
Oct 9, 2023 45.88 46.01 44.82 45.40 45.40 2,171,300
Oct 6, 2023 45.85 46.58 45.52 46.40 46.40 3,196,000
Oct 5, 2023 46.51 47.14 45.62 46.11 46.11 4,017,800
Oct 4, 2023 44.97 45.34 44.55 45.29 45.29 2,445,400
Oct 3, 2023 45.24 46.10 44.65 44.82 44.82 2,146,200
Oct 2, 2023 45.86 46.52 45.24 45.47 45.47 2,580,500
Sep 29, 2023 46.05 46.17 45.54 45.63 45.63 2,512,000
Sep 28, 2023 44.62 46.00 44.59 45.80 45.80 3,282,000
Sep 27, 2023 44.66 45.22 44.28 44.56 44.56 2,547,800
Sep 26, 2023 44.24 44.94 43.74 44.27 44.27 3,571,100
Sep 25, 2023 44.79 45.17 44.39 44.62 44.62 2,685,900
Sep 22, 2023 44.84 46.51 44.83 45.14 45.14 5,078,400
Sep 21, 2023 45.16 45.48 44.39 44.44 44.44 3,854,700
Sep 20, 2023 45.75 46.89 45.49 45.65 45.65 8,476,500
Sep 19, 2023 43.60 44.28 43.43 43.92 43.92 3,159,000
Sep 18, 2023 43.62 44.09 43.08 43.65 43.65 2,207,900
Sep 15, 2023 43.63 43.84 43.28 43.60 43.60 4,482,700
Sep 14, 2023 43.65 43.86 43.14 43.69 43.69 2,493,300
Sep 13, 2023 42.73 43.76 42.68 43.22 43.22 3,215,500
Sep 12, 2023 42.70 43.54 42.22 42.30 42.30 3,479,900
Sep 11, 2023 43.98 44.05 42.78 42.90 42.90 2,371,100
Sep 8, 2023 43.40 43.87 43.16 43.47 43.47 2,709,000
Sep 7, 2023 44.34 44.34 43.12 43.43 43.43 4,383,700
Sep 6, 2023 45.42 45.89 45.01 45.44 45.44 3,397,500
Sep 5, 2023 45.40 46.33 45.07 45.79 45.79 4,402,000
Sep 1, 2023 45.31 46.31 45.18 45.96 45.96 3,226,300
Aug 31, 2023 43.81 45.63 43.77 45.00 45.00 6,968,500
Aug 30, 2023 41.68 43.04 41.66 42.52 42.52 3,508,800
Aug 29, 2023 41.35 41.72 40.96 41.55 41.55 2,310,600
Aug 28, 2023 40.15 41.52 40.02 41.41 41.41 4,268,500
Aug 25, 2023 39.93 40.02 38.84 39.49 39.49 2,659,600
Aug 24, 2023 41.26 41.29 39.82 39.87 39.87 1,922,800
Aug 23, 2023 40.33 41.23 40.18 41.05 41.05 1,498,000
Aug 22, 2023 40.76 40.86 40.17 40.42 40.42 1,836,200
Aug 21, 2023 39.69 40.45 39.55 40.40 40.40 1,462,200
Aug 18, 2023 39.51 39.95 39.23 39.74 39.74 2,405,800
Aug 17, 2023 40.64 41.28 40.13 40.29 40.29 2,253,800
Aug 16, 2023 40.76 40.87 40.10 40.42 40.42 2,366,700
Aug 15, 2023 42.24 42.27 41.03 41.05 41.05 2,987,600
Aug 14, 2023 42.11 42.73 42.09 42.60 42.60 2,016,500
Aug 11, 2023 41.89 42.32 41.80 41.88 41.88 1,862,400
Aug 10, 2023 43.10 43.17 41.71 42.15 42.15 2,914,900
Aug 9, 2023 42.95 43.12 42.45 42.58 42.58 2,743,000
Aug 8, 2023 43.07 43.44 42.25 43.16 43.16 3,489,100
Aug 7, 2023 43.80 43.99 43.20 43.50 43.50 2,130,700
Aug 4, 2023 43.12 44.27 42.85 43.45 43.45 3,906,400
Aug 3, 2023 42.03 43.67 41.75 43.26 43.26 3,813,300
Aug 2, 2023 42.30 43.04 42.18 42.42 42.42 3,803,500
Aug 1, 2023 42.00 43.02 41.19 42.87 42.87 5,513,900
Jul 31, 2023 42.30 42.78 42.14 42.56 42.56 5,952,400
Jul 28, 2023 42.31 42.72 41.87 42.03 42.03 3,953,200
Jul 27, 2023 40.30 42.04 40.30 41.68 41.68 5,722,500
Jul 26, 2023 38.43 39.15 38.43 38.88 38.88 2,512,700
Jul 25, 2023 39.04 39.14 38.39 38.64 38.64 2,659,800
Jul 24, 2023 38.37 39.01 38.14 38.92 38.92 3,532,700
Jul 21, 2023 38.56 38.74 37.91 38.30 38.30 2,727,000
Jul 20, 2023 38.54 38.87 38.09 38.28 38.28 4,058,700
Jul 19, 2023 38.93 39.67 38.84 38.93 38.93 3,225,400
Jul 18, 2023 38.76 38.90 37.83 38.46 38.46 3,941,500
Jul 17, 2023 39.52 39.66 38.68 39.14 39.14 3,083,800
Jul 14, 2023 39.20 40.97 38.34 39.66 39.66 7,874,000
Jul 13, 2023 38.42 39.39 38.42 39.36 39.36 1,978,800
Jul 12, 2023 38.89 39.09 37.88 38.42 38.42 2,911,300
Jul 11, 2023 38.10 38.78 37.81 38.36 38.36 2,912,600
Jul 10, 2023 37.50 38.12 37.35 37.87 37.87 4,487,600
Jul 7, 2023 37.55 38.29 37.49 37.67 37.67 3,963,700
Jul 6, 2023 37.08 37.38 36.45 37.36 37.36 2,621,100
Jul 5, 2023 38.08 38.19 37.42 37.66 37.66 2,045,900
Jul 3, 2023 37.87 38.53 37.83 38.51 38.51 1,330,000
Jun 30, 2023 37.86 38.26 37.64 37.93 37.93 3,254,100
Jun 29, 2023 38.04 38.19 37.48 37.60 37.60 2,565,600
Jun 28, 2023 38.02 38.20 37.39 37.85 37.85 2,642,500
Jun 27, 2023 37.64 38.37 36.99 38.21 38.21 6,473,500
Jun 26, 2023 37.85 38.27 37.53 37.56 37.56 1,862,200
Jun 23, 2023 37.80 38.14 37.53 37.86 37.86 4,845,300
Jun 22, 2023 38.25 38.45 38.01 38.35 38.35 2,320,400
Jun 21, 2023 38.82 39.10 38.34 38.42 38.42 2,978,500
Jun 20, 2023 40.02 40.26 38.82 39.12 39.12 4,378,300
Jun 16, 2023 41.42 41.47 39.92 40.47 40.47 5,540,200
Jun 15, 2023 40.20 41.17 40.12 41.08 41.08 2,874,000
Jun 14, 2023 40.52 40.97 40.14 40.46 40.46 2,537,500
Jun 13, 2023 40.81 40.98 40.28 40.58 40.58 4,271,400
Jun 12, 2023 39.83 40.38 39.70 40.31 40.31 3,488,400
Jun 9, 2023 40.53 40.70 39.50 39.78 39.78 2,257,000
Jun 8, 2023 40.00 40.25 38.99 40.10 40.10 3,621,800
Jun 7, 2023 40.05 40.74 39.53 40.02 40.02 4,311,600
Jun 6, 2023 38.60 39.79 38.53 39.48 39.48 2,446,500
Jun 5, 2023 40.13 40.19 38.94 39.00 39.00 2,224,100
Jun 2, 2023 39.68 40.37 39.26 40.24 40.24 3,506,100
Jun 1, 2023 38.51 39.46 38.51 38.97 38.97 3,063,000
May 31, 2023 38.85 39.23 38.40 38.73 38.73 7,618,500
May 30, 2023 40.19 40.69 39.54 39.95 39.95 5,492,200
May 26, 2023 38.03 39.99 37.99 39.71 39.71 5,310,000
May 25, 2023 37.89 38.12 36.92 37.85 37.85 3,327,900
May 24, 2023 37.37 37.85 37.13 37.23 37.23 2,842,500
May 23, 2023 38.34 38.73 37.75 37.80 37.80 2,530,600
May 22, 2023 38.25 38.70 37.58 38.37 38.37 3,283,000
May 19, 2023 38.72 38.87 37.90 38.32 38.32 3,133,300
May 18, 2023 37.02 38.87 36.91 38.74 38.74 5,974,300
May 17, 2023 36.91 37.47 36.47 36.98 36.98 3,893,600
May 16, 2023 36.75 37.09 35.84 36.61 36.61 4,395,500
May 15, 2023 35.74 37.00 34.56 36.75 36.75 10,442,300
May 12, 2023 32.73 33.04 32.37 33.03 33.03 3,386,300
May 11, 2023 32.70 32.75 32.01 32.55 32.55 3,682,000
May 10, 2023 33.96 34.50 32.32 32.88 32.88 4,099,100
May 9, 2023 33.21 33.79 32.30 33.60 33.60 5,914,000
May 8, 2023 33.34 34.27 32.97 34.18 34.18 4,039,500
May 5, 2023 33.48 33.70 33.02 33.45 33.45 3,032,200
May 4, 2023 33.01 33.14 32.64 33.04 33.04 2,445,000
May 3, 2023 33.65 33.80 32.99 33.05 33.05 2,072,200
May 2, 2023 34.10 34.21 33.23 33.47 33.47 2,275,800
May 1, 2023 34.42 34.64 33.88 34.06 34.06 2,729,900
Apr 28, 2023 33.09 34.55 32.85 34.44 34.44 3,912,900
Apr 27, 2023 32.77 32.84 32.15 32.76 32.76 2,702,700
Apr 26, 2023 32.26 32.99 32.26 32.68 32.68 3,696,100
Apr 25, 2023 32.58 32.71 31.97 32.09 32.09 2,908,200
Apr 24, 2023 33.13 33.25 32.67 32.90 32.90 3,117,300
Apr 21, 2023 33.27 33.62 32.81 33.44 33.44 3,545,400
Apr 20, 2023 33.78 34.34 33.08 33.32 33.32 4,547,200

Related Tickers

STX Seagate Technology Holdings plc
82.46
-1.17%
 
DELL Dell Technologies Inc.
114.87
-2.96%
 
PSTG Pure Storage, Inc.
49.46
-4.55%
 
ANET Arista Networks, Inc.
246.09
-4.32%
 
NTAP NetApp, Inc.
97.95
-2.19%
 
HPQ HP Inc.
27.81
+0.69%
 
SMCI Super Micro Computer, Inc.
713.65
-23.14%
 
LOGI Logitech International S.A.
77.31
-0.99%
 
IONQ IonQ, Inc.
7.09
-3.80%
 
RGTI Rigetti Computing, Inc.
1.1000
-5.98%