Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,665.87 +18.65 (+0.03%) CMC Crypto 200
1,261.46 -22.37 (-1.74%)
Western Digital Corp (WDC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:07PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 71.69 | 71.69 | 71.34 | 71.34 | 71.34 | 377 |
| 27 Jun 2024 | 69.22 | 70.96 | 68.33 | 70.96 | 70.96 | 80 |
| 26 Jun 2024 | 71.60 | 72.30 | 71.60 | 72.18 | 72.18 | 3,384 |
| 25 Jun 2024 | 70.01 | 71.71 | 70.01 | 71.71 | 71.71 | 30 |
| 24 Jun 2024 | 70.73 | 70.94 | 70.08 | 70.08 | 70.08 | 160 |
| 21 Jun 2024 | 70.98 | 70.98 | 70.40 | 70.40 | 70.40 | - |
| 20 Jun 2024 | 74.83 | 74.83 | 71.42 | 71.81 | 71.81 | 170 |
| 19 Jun 2024 | 74.44 | 74.83 | 74.44 | 74.83 | 74.83 | - |
| 18 Jun 2024 | 74.39 | 75.62 | 74.38 | 74.38 | 74.38 | 342 |
| 17 Jun 2024 | 72.71 | 73.82 | 72.71 | 73.40 | 73.40 | 769 |
| 14 Jun 2024 | 74.05 | 74.97 | 72.88 | 72.99 | 72.99 | 721 |
| 13 Jun 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 74.63 | 250 |
| 12 Jun 2024 | 70.98 | 73.10 | 70.98 | 73.10 | 73.10 | 100 |
| 11 Jun 2024 | 71.25 | 71.25 | 71.09 | 71.17 | 71.17 | 15 |
| 10 Jun 2024 | 69.36 | 70.92 | 69.36 | 70.92 | 70.92 | - |
| 07 Jun 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 06 Jun 2024 | 70.34 | 70.46 | 69.10 | 69.46 | 69.46 | 100 |
| 05 Jun 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 04 Jun 2024 | 68.38 | 68.90 | 67.44 | 67.44 | 67.44 | 62 |
| 03 Jun 2024 | 69.18 | 70.34 | 69.18 | 70.34 | 70.34 | 26 |
| 31 May 2024 | 68.19 | 68.40 | 67.78 | 68.19 | 68.19 | 100 |
| 30 May 2024 | 70.83 | 70.83 | 69.47 | 69.47 | 69.47 | 15 |
| 29 May 2024 | 69.59 | 71.61 | 69.59 | 71.61 | 71.61 | 52 |
| 28 May 2024 | 68.39 | 69.49 | 68.39 | 69.35 | 69.35 | 300 |
| 27 May 2024 | 69.15 | 69.15 | 68.61 | 68.61 | 68.61 | 145 |
| 24 May 2024 | 68.32 | 68.87 | 68.32 | 68.87 | 68.87 | - |
| 23 May 2024 | 68.79 | 69.85 | 68.43 | 68.43 | 68.43 | 120 |
| 22 May 2024 | 67.86 | 68.10 | 67.86 | 68.10 | 68.10 | 50 |
| 21 May 2024 | 66.98 | 68.55 | 65.65 | 68.55 | 68.55 | 55 |
| 20 May 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 17 May 2024 | 67.71 | 68.25 | 66.23 | 66.23 | 66.23 | 9 |
| 16 May 2024 | 69.32 | 69.97 | 68.57 | 68.57 | 68.57 | 195 |
| 15 May 2024 | 67.63 | 69.19 | 67.63 | 69.15 | 69.15 | - |
| 14 May 2024 | 65.45 | 67.35 | 65.45 | 67.35 | 67.35 | 1 |
| 13 May 2024 | 66.53 | 66.53 | 65.49 | 65.49 | 65.49 | - |
| 10 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 09 May 2024 | 66.57 | 66.97 | 66.57 | 66.97 | 66.97 | 100 |
| 08 May 2024 | 66.27 | 67.06 | 66.27 | 67.06 | 67.06 | 50 |
| 07 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 06 May 2024 | 66.00 | 67.28 | 66.00 | 67.28 | 67.28 | 168 |
| 03 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 02 May 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 30 Apr 2024 | 64.94 | 66.65 | 64.57 | 66.45 | 66.45 | - |
| 29 Apr 2024 | 66.79 | 67.22 | 64.45 | 64.45 | 64.45 | 203 |
| 26 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 50 |
| 25 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 24 Apr 2024 | 66.52 | 67.19 | 64.58 | 64.58 | 64.58 | 41 |
| 23 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 22 Apr 2024 | 62.03 | 62.64 | 61.33 | 62.64 | 62.64 | 65 |
| 19 Apr 2024 | 63.40 | 63.45 | 60.69 | 61.85 | 61.85 | 120 |
| 18 Apr 2024 | 65.72 | 66.07 | 64.14 | 64.18 | 64.18 | 255 |
| 17 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 16 Apr 2024 | 65.93 | 66.73 | 65.93 | 66.73 | 66.73 | - |
| 15 Apr 2024 | 67.56 | 68.27 | 66.21 | 66.21 | 66.21 | 15 |
| 12 Apr 2024 | 68.69 | 69.80 | 68.14 | 68.14 | 68.14 | 698 |
| 11 Apr 2024 | 66.97 | 68.50 | 66.97 | 68.50 | 68.50 | - |
| 10 Apr 2024 | 67.03 | 67.20 | 67.03 | 67.20 | 67.20 | - |
| 09 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 08 Apr 2024 | 67.17 | 67.30 | 67.17 | 67.30 | 67.30 | 4 |
| 05 Apr 2024 | 65.06 | 66.91 | 65.06 | 66.91 | 66.91 | 100 |
| 04 Apr 2024 | 66.42 | 66.91 | 65.75 | 65.75 | 65.75 | 408 |
| 03 Apr 2024 | 63.60 | 65.93 | 63.60 | 65.93 | 65.93 | 60 |
| 02 Apr 2024 | 66.29 | 66.54 | 64.15 | 64.15 | 64.15 | 245 |
| 28 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 27 Mar 2024 | 63.33 | 63.33 | 62.45 | 62.45 | 62.45 | 173 |
| 26 Mar 2024 | 60.07 | 61.93 | 60.07 | 61.93 | 61.93 | 82 |
| 25 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 22 Mar 2024 | 58.74 | 59.40 | 58.56 | 59.06 | 59.06 | 388 |
| 21 Mar 2024 | 58.63 | 60.20 | 58.63 | 59.68 | 59.68 | - |
| 20 Mar 2024 | 54.92 | 55.23 | 54.92 | 55.23 | 55.23 | 100 |
| 19 Mar 2024 | 54.47 | 55.38 | 54.47 | 55.00 | 55.00 | - |
| 18 Mar 2024 | 55.19 | 55.19 | 54.54 | 54.54 | 54.54 | 50 |
| 15 Mar 2024 | 55.72 | 55.86 | 55.16 | 55.19 | 55.19 | 419 |
| 14 Mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 13 Mar 2024 | 57.65 | 57.65 | 56.84 | 56.84 | 56.84 | - |
| 12 Mar 2024 | 56.93 | 57.69 | 56.93 | 57.46 | 57.46 | - |
| 11 Mar 2024 | 57.24 | 57.24 | 56.05 | 56.05 | 56.05 | 350 |
| 08 Mar 2024 | 58.28 | 58.90 | 57.87 | 57.87 | 57.87 | 20 |
| 07 Mar 2024 | 59.48 | 60.01 | 58.06 | 58.54 | 58.54 | 620 |
| 06 Mar 2024 | 58.32 | 60.24 | 58.32 | 58.99 | 58.99 | 20 |
| 05 Mar 2024 | 57.94 | 58.92 | 57.33 | 57.58 | 57.58 | 701 |
| 04 Mar 2024 | 59.15 | 60.95 | 58.45 | 59.24 | 59.24 | 2,602 |
| 01 Mar 2024 | 55.02 | 58.88 | 55.02 | 58.88 | 58.88 | 2,501 |
| 29 Feb 2024 | 52.76 | 55.07 | 52.76 | 55.07 | 55.07 | 100 |
| 28 Feb 2024 | 52.79 | 52.81 | 52.62 | 52.81 | 52.81 | 230 |
| 27 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 26 Feb 2024 | 51.43 | 52.91 | 51.34 | 52.91 | 52.91 | 523 |
| 23 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 22 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 21 Feb 2024 | 49.72 | 49.72 | 48.97 | 48.97 | 48.97 | 150 |
| 20 Feb 2024 | 49.10 | 49.79 | 48.96 | 49.79 | 49.79 | 1,057 |
| 19 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 16 Feb 2024 | 51.93 | 52.08 | 50.10 | 50.10 | 50.10 | 365 |
| 15 Feb 2024 | 52.12 | 52.18 | 52.12 | 52.18 | 52.18 | 40 |
| 14 Feb 2024 | 51.49 | 52.17 | 51.49 | 52.17 | 52.17 | 356 |
| 13 Feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 20 |
| 12 Feb 2024 | 52.25 | 52.84 | 52.25 | 52.84 | 52.84 | 623 |
| 09 Feb 2024 | 52.33 | 52.79 | 52.33 | 52.79 | 52.79 | 103 |
| 08 Feb 2024 | 53.52 | 54.26 | 52.99 | 52.99 | 52.99 | 1,523 |
| 07 Feb 2024 | 54.22 | 56.04 | 53.86 | 53.86 | 53.86 | 588 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.