Singapore markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.28-0.33 (-0.67%)
As of 10:18AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202249.2249.5649.1749.2849.28216,785
15 Aug 202250.0450.1049.0349.6149.612,334,500
12 Aug 202249.3450.9549.1450.6750.672,365,600
11 Aug 202248.3050.2648.1449.0649.063,604,300
10 Aug 202247.4248.3447.1247.6847.682,631,500
09 Aug 202246.8347.0345.2146.3146.313,616,700
08 Aug 202246.7748.6846.5847.5847.585,341,900
05 Aug 202245.7348.1045.0447.0947.096,047,300
04 Aug 202249.3850.0548.7049.9149.913,217,100
03 Aug 202248.8149.7548.0949.3949.392,739,300
02 Aug 202248.8049.1847.9448.4748.472,379,600
01 Aug 202249.0550.4348.1949.1249.122,903,200
29 Jul 202248.7249.1648.0849.1049.102,566,200
28 Jul 202248.4648.7446.8248.7248.722,675,400
27 Jul 202247.3048.7446.6948.4348.432,151,600
26 Jul 202247.1648.0046.8746.9546.952,327,900
25 Jul 202247.3748.1546.3946.8446.844,670,800
22 Jul 202248.2548.7047.0347.2247.224,149,000
21 Jul 202249.7250.4548.7950.4350.432,549,200
20 Jul 202248.2149.6347.9749.5949.593,606,100
19 Jul 202247.8248.7947.5948.5648.562,403,700
18 Jul 202247.6048.1446.6946.9046.902,950,700
15 Jul 202247.1547.4945.7247.4147.412,275,500
14 Jul 202245.5246.3544.8646.0146.011,955,800
13 Jul 202244.8546.4944.8446.3146.312,441,800
12 Jul 202244.8246.8444.7946.0346.033,534,100
11 Jul 202244.8245.5044.0644.8244.823,633,300
08 Jul 202244.4245.7744.2845.2445.243,148,800
07 Jul 202244.4245.1844.1944.8644.862,501,100
06 Jul 202243.6844.0842.9443.7743.772,701,900
05 Jul 202242.3343.9641.9743.7943.793,508,300
01 Jul 202243.2844.0941.6343.4243.426,023,700
30 Jun 202244.5045.5343.8144.8344.834,165,300
29 Jun 202246.4746.7645.0745.4045.402,594,500
28 Jun 202247.8248.4646.6446.7446.742,055,800
27 Jun 202247.5548.2647.0347.5847.584,216,200
24 Jun 202246.3047.7346.0947.0747.072,863,200
23 Jun 202245.5246.1545.1645.9245.924,099,000
22 Jun 202245.5046.6845.1145.5245.523,933,500
21 Jun 202247.0247.8346.2946.5046.505,025,500
17 Jun 202246.5047.0345.2746.3546.356,220,700
16 Jun 202248.4848.4846.0546.3546.356,050,800
15 Jun 202249.4750.5248.5649.9549.954,543,300
14 Jun 202250.6250.7648.7549.2449.244,167,200
13 Jun 202251.9452.4850.2350.3650.364,621,000
10 Jun 202255.2755.9653.8254.0354.034,678,200
09 Jun 202257.3758.1156.4856.5856.584,383,500
08 Jun 202262.8663.0057.7057.8257.827,200,700
07 Jun 202258.8660.4858.6260.3260.322,407,500
06 Jun 202260.8661.1059.5659.7259.722,467,500
03 Jun 202260.7161.1859.9860.0860.081,774,000
02 Jun 202260.5962.3460.4961.9361.932,353,800
01 Jun 202260.8961.4659.4360.2860.282,015,800
31 May 202261.8062.2159.6260.6960.693,635,300
27 May 202261.2862.2561.0662.2562.252,549,400
26 May 202258.5061.2058.4860.6860.682,722,400
25 May 202256.0159.4456.0059.1059.103,757,000
24 May 202256.7457.0555.5556.6056.602,227,800
23 May 202257.1358.0657.0057.3457.343,123,400
20 May 202258.6958.8455.2556.8156.813,147,200
19 May 202258.6059.5957.9358.0158.012,412,800
18 May 202260.0061.2958.8259.1059.102,736,500
17 May 202259.0561.6659.0361.1961.194,959,400
16 May 202258.1159.0457.3657.8957.892,899,700
13 May 202256.4558.6756.4558.4558.453,247,900
12 May 202254.7256.1654.2555.5555.554,246,400
11 May 202257.3359.3055.5955.7555.754,224,700
10 May 202257.6459.1656.2857.3657.365,485,700
09 May 202258.0560.4756.2056.5356.535,010,700
06 May 202260.7961.5059.0059.4559.454,634,000
05 May 202261.7362.3160.3361.1961.194,475,000
04 May 202262.0663.2660.7762.8662.866,438,300
03 May 202260.0462.6159.2161.7261.7221,967,500
02 May 202253.0953.9951.8853.9253.925,633,300
29 Apr 202253.1554.6552.9253.0753.078,185,000
28 Apr 202250.6552.7250.1352.6152.615,801,100
27 Apr 202249.0450.7849.0450.0550.054,911,700
26 Apr 202250.2551.0949.3749.5849.586,116,700
25 Apr 202248.9451.1148.8451.0151.015,455,100
22 Apr 202249.6950.3149.3249.4649.464,257,600
21 Apr 202249.9251.0449.8950.2450.244,521,100
20 Apr 202249.4450.6649.4049.5049.503,531,500
19 Apr 202247.2849.0547.1048.9548.953,108,700
18 Apr 202246.1347.3946.0247.2847.283,215,100
14 Apr 202246.4447.5846.2646.3446.344,744,300
13 Apr 202247.5948.4347.5947.8647.862,322,300
12 Apr 202247.7048.4247.4347.5047.502,974,100
11 Apr 202246.9048.3046.7647.0247.022,406,200
08 Apr 202247.4948.1547.1247.2047.202,494,500
07 Apr 202247.8348.0546.5647.7647.763,649,200
06 Apr 202247.2348.0746.1547.8647.864,679,100
05 Apr 202248.8049.1547.9848.1248.125,940,700
04 Apr 202248.7049.3848.3449.3449.342,813,300
01 Apr 202250.1350.5147.6248.3948.393,610,700
31 Mar 202250.1350.6849.6549.6549.652,923,300
30 Mar 202251.8052.1250.2950.6250.622,916,600
29 Mar 202252.0052.2950.7251.8951.892,852,900
28 Mar 202250.5150.7149.7250.7050.702,265,400
25 Mar 202250.4050.8349.4050.8150.812,722,400
24 Mar 202248.8050.5648.7250.5050.502,037,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...