Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,065.92 +1,164.91 (+1.74%) CMC Crypto 200
1,379.87 +49.26 (+3.70%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 67.80 | 68.30 | 67.04 | 68.26 | 68.26 | 4,464,900 |
| 25 Jul 2024 | 68.48 | 69.08 | 66.40 | 66.49 | 66.49 | 13,601,000 |
| 24 Jul 2024 | 72.91 | 74.37 | 71.83 | 72.01 | 72.01 | 6,386,900 |
| 23 Jul 2024 | 72.36 | 73.45 | 72.35 | 72.96 | 72.96 | 2,789,300 |
| 22 Jul 2024 | 71.22 | 73.15 | 70.69 | 73.06 | 73.06 | 5,421,100 |
| 19 Jul 2024 | 70.65 | 71.65 | 69.21 | 69.82 | 69.82 | 4,315,900 |
| 18 Jul 2024 | 72.54 | 72.59 | 68.82 | 70.24 | 70.24 | 8,726,900 |
| 17 Jul 2024 | 75.49 | 75.57 | 71.67 | 71.79 | 71.79 | 10,699,900 |
| 16 Jul 2024 | 78.24 | 79.11 | 76.98 | 77.06 | 77.06 | 4,257,000 |
| 15 Jul 2024 | 79.50 | 80.09 | 77.99 | 78.82 | 78.82 | 5,405,400 |
| 12 Jul 2024 | 77.54 | 79.28 | 76.86 | 78.77 | 78.77 | 4,553,900 |
| 11 Jul 2024 | 80.16 | 80.20 | 77.29 | 77.84 | 77.84 | 4,130,600 |
| 10 Jul 2024 | 79.16 | 80.38 | 78.75 | 80.24 | 80.24 | 4,428,600 |
| 09 Jul 2024 | 78.46 | 79.75 | 78.14 | 78.43 | 78.43 | 3,117,400 |
| 08 Jul 2024 | 77.71 | 79.12 | 77.33 | 78.50 | 78.50 | 3,704,800 |
| 05 Jul 2024 | 78.01 | 78.01 | 76.85 | 77.17 | 77.17 | 2,313,900 |
| 03 Jul 2024 | 78.04 | 78.64 | 77.47 | 77.79 | 77.79 | 1,959,000 |
| 02 Jul 2024 | 75.77 | 78.11 | 75.46 | 78.05 | 78.05 | 2,701,500 |
| 01 Jul 2024 | 76.21 | 76.61 | 74.38 | 76.38 | 76.38 | 3,605,000 |
| 28 Jun 2024 | 76.50 | 78.18 | 75.51 | 75.77 | 75.77 | 8,582,800 |
| 27 Jun 2024 | 74.68 | 77.74 | 73.81 | 76.62 | 76.62 | 4,344,900 |
| 26 Jun 2024 | 76.84 | 77.13 | 75.01 | 75.47 | 75.47 | 3,663,400 |
| 25 Jun 2024 | 75.74 | 77.06 | 75.15 | 76.86 | 76.86 | 3,764,400 |
| 24 Jun 2024 | 75.31 | 76.44 | 74.84 | 75.40 | 75.40 | 5,122,600 |
| 21 Jun 2024 | 75.83 | 76.80 | 74.70 | 75.77 | 75.77 | 6,825,200 |
| 20 Jun 2024 | 80.36 | 80.47 | 76.07 | 76.29 | 76.29 | 5,902,100 |
| 18 Jun 2024 | 80.37 | 81.55 | 79.63 | 80.23 | 80.23 | 5,463,600 |
| 17 Jun 2024 | 78.00 | 80.07 | 77.27 | 79.86 | 79.86 | 4,672,500 |
| 14 Jun 2024 | 78.16 | 79.00 | 76.91 | 78.12 | 78.12 | 3,152,400 |
| 13 Jun 2024 | 78.97 | 80.47 | 78.74 | 79.58 | 79.58 | 6,791,500 |
| 12 Jun 2024 | 77.66 | 79.84 | 77.40 | 79.19 | 79.19 | 5,619,600 |
| 11 Jun 2024 | 77.07 | 77.47 | 75.88 | 76.52 | 76.52 | 3,928,400 |
| 10 Jun 2024 | 74.46 | 77.29 | 74.35 | 77.10 | 77.10 | 6,080,900 |
| 07 Jun 2024 | 74.88 | 75.81 | 74.46 | 74.98 | 74.98 | 5,640,300 |
| 06 Jun 2024 | 76.70 | 76.89 | 75.10 | 75.25 | 75.25 | 3,877,500 |
| 05 Jun 2024 | 74.98 | 77.16 | 74.75 | 76.90 | 76.90 | 5,501,300 |
| 04 Jun 2024 | 74.75 | 74.90 | 73.26 | 73.94 | 73.94 | 3,824,100 |
| 03 Jun 2024 | 75.78 | 76.20 | 74.12 | 74.98 | 74.98 | 4,161,700 |
| 31 May 2024 | 75.51 | 76.14 | 72.75 | 75.29 | 75.29 | 7,700,800 |
| 30 May 2024 | 76.68 | 76.75 | 74.44 | 75.51 | 75.51 | 6,287,400 |
| 29 May 2024 | 75.24 | 77.66 | 75.10 | 77.43 | 77.43 | 7,524,500 |
| 28 May 2024 | 75.75 | 76.52 | 75.27 | 76.14 | 76.14 | 4,779,100 |
| 24 May 2024 | 74.75 | 75.48 | 74.00 | 74.81 | 74.81 | 2,743,100 |
| 23 May 2024 | 75.68 | 76.89 | 73.85 | 74.16 | 74.16 | 5,393,000 |
| 22 May 2024 | 74.30 | 74.37 | 72.60 | 73.54 | 73.54 | 3,446,900 |
| 21 May 2024 | 71.70 | 74.68 | 71.20 | 74.01 | 74.01 | 4,782,000 |
| 20 May 2024 | 72.40 | 74.24 | 72.37 | 73.05 | 73.05 | 5,603,200 |
| 17 May 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 72.10 | 6,195,200 |
| 16 May 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 74.10 | 4,969,200 |
| 15 May 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 75.69 | 7,974,300 |
| 14 May 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 73.54 | 7,083,900 |
| 13 May 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 70.97 | 3,828,400 |
| 10 May 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 71.60 | 3,701,100 |
| 09 May 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 72.09 | 4,567,200 |
| 08 May 2024 | 70.51 | 72.22 | 70.18 | 72.04 | 72.04 | 4,232,100 |
| 07 May 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 71.49 | 3,932,700 |
| 06 May 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 72.60 | 6,550,100 |
| 03 May 2024 | 71.00 | 71.64 | 70.08 | 70.95 | 70.95 | 6,003,600 |
| 02 May 2024 | 70.65 | 70.81 | 67.91 | 69.72 | 69.72 | 6,375,500 |
| 01 May 2024 | 70.17 | 71.99 | 68.87 | 70.51 | 70.51 | 8,642,100 |
| 30 Apr 2024 | 69.69 | 72.16 | 69.57 | 70.83 | 70.83 | 7,783,300 |
| 29 Apr 2024 | 71.09 | 72.44 | 68.99 | 69.86 | 69.86 | 8,998,600 |
| 26 Apr 2024 | 71.00 | 71.78 | 66.99 | 71.36 | 71.36 | 13,869,100 |
| 25 Apr 2024 | 66.74 | 70.10 | 65.23 | 69.44 | 69.44 | 8,613,200 |
| 24 Apr 2024 | 71.05 | 72.13 | 68.16 | 69.55 | 69.55 | 7,400,400 |
| 23 Apr 2024 | 67.20 | 70.24 | 67.20 | 69.92 | 69.92 | 7,710,600 |
| 22 Apr 2024 | 66.35 | 68.20 | 65.84 | 67.05 | 67.05 | 6,832,700 |
| 19 Apr 2024 | 67.49 | 68.41 | 65.61 | 66.05 | 66.05 | 7,029,800 |
| 18 Apr 2024 | 69.96 | 70.72 | 68.23 | 68.32 | 68.32 | 4,347,200 |
| 17 Apr 2024 | 72.21 | 73.20 | 69.91 | 70.17 | 70.17 | 6,524,400 |
| 16 Apr 2024 | 69.99 | 71.25 | 69.19 | 71.06 | 71.06 | 4,467,700 |
| 15 Apr 2024 | 73.05 | 73.35 | 70.06 | 70.43 | 70.43 | 5,627,400 |
| 12 Apr 2024 | 73.25 | 73.32 | 71.73 | 72.06 | 72.06 | 5,321,900 |
| 11 Apr 2024 | 72.48 | 74.19 | 71.94 | 73.90 | 73.90 | 5,928,500 |
| 10 Apr 2024 | 71.56 | 73.09 | 71.01 | 72.25 | 72.25 | 7,681,300 |
| 09 Apr 2024 | 75.68 | 75.75 | 71.53 | 72.65 | 72.65 | 8,326,500 |
| 08 Apr 2024 | 75.00 | 76.92 | 71.57 | 72.95 | 72.95 | 7,550,400 |
| 05 Apr 2024 | 73.16 | 73.46 | 70.79 | 73.11 | 73.11 | 8,260,900 |
| 04 Apr 2024 | 73.14 | 74.86 | 70.33 | 70.54 | 70.54 | 9,698,300 |
| 03 Apr 2024 | 68.93 | 72.12 | 68.10 | 71.62 | 71.62 | 10,929,100 |
| 02 Apr 2024 | 69.50 | 69.72 | 67.74 | 68.83 | 68.83 | 6,647,100 |
| 01 Apr 2024 | 68.92 | 72.35 | 68.89 | 70.85 | 70.85 | 12,500,700 |
| 28 Mar 2024 | 68.39 | 69.19 | 68.05 | 68.24 | 68.24 | 7,935,600 |
| 27 Mar 2024 | 68.98 | 69.02 | 66.43 | 67.64 | 67.64 | 6,283,200 |
| 26 Mar 2024 | 65.80 | 69.28 | 65.54 | 68.15 | 68.15 | 11,428,900 |
| 25 Mar 2024 | 63.18 | 65.53 | 63.03 | 64.98 | 64.98 | 6,259,000 |
| 22 Mar 2024 | 63.61 | 64.41 | 63.09 | 63.94 | 63.94 | 5,438,700 |
| 21 Mar 2024 | 64.80 | 66.01 | 63.72 | 63.74 | 63.74 | 11,606,200 |
| 20 Mar 2024 | 60.20 | 60.82 | 59.41 | 60.72 | 60.72 | 4,236,200 |
| 19 Mar 2024 | 58.91 | 60.26 | 58.47 | 59.81 | 59.81 | 4,330,200 |
| 18 Mar 2024 | 60.03 | 60.47 | 58.99 | 59.31 | 59.31 | 3,864,900 |
| 15 Mar 2024 | 60.23 | 60.53 | 59.60 | 59.79 | 59.79 | 5,758,200 |
| 14 Mar 2024 | 62.33 | 62.39 | 60.15 | 60.80 | 60.80 | 3,454,600 |
| 13 Mar 2024 | 62.65 | 63.00 | 62.02 | 62.48 | 62.48 | 3,455,900 |
| 12 Mar 2024 | 62.65 | 63.36 | 61.69 | 62.97 | 62.97 | 5,705,500 |
| 11 Mar 2024 | 62.30 | 62.83 | 61.07 | 62.05 | 62.05 | 7,265,400 |
| 08 Mar 2024 | 64.87 | 65.73 | 62.81 | 63.00 | 63.00 | 6,526,400 |
| 07 Mar 2024 | 64.83 | 65.06 | 63.46 | 64.28 | 64.28 | 6,825,500 |
| 06 Mar 2024 | 64.93 | 65.92 | 63.59 | 64.70 | 64.70 | 9,295,200 |
| 05 Mar 2024 | 63.30 | 64.29 | 62.17 | 63.49 | 63.49 | 7,136,200 |
| *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.