Founders of Singapore rubbish collector 800 Super close to deal to sell business

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	49.22	49.56	49.17	49.28	49.28	216,785
15 Aug 2022	50.04	50.10	49.03	49.61	49.61	2,334,500
12 Aug 2022	49.34	50.95	49.14	50.67	50.67	2,365,600
11 Aug 2022	48.30	50.26	48.14	49.06	49.06	3,604,300
10 Aug 2022	47.42	48.34	47.12	47.68	47.68	2,631,500
09 Aug 2022	46.83	47.03	45.21	46.31	46.31	3,616,700
08 Aug 2022	46.77	48.68	46.58	47.58	47.58	5,341,900
05 Aug 2022	45.73	48.10	45.04	47.09	47.09	6,047,300
04 Aug 2022	49.38	50.05	48.70	49.91	49.91	3,217,100
03 Aug 2022	48.81	49.75	48.09	49.39	49.39	2,739,300
02 Aug 2022	48.80	49.18	47.94	48.47	48.47	2,379,600
01 Aug 2022	49.05	50.43	48.19	49.12	49.12	2,903,200
29 Jul 2022	48.72	49.16	48.08	49.10	49.10	2,566,200
28 Jul 2022	48.46	48.74	46.82	48.72	48.72	2,675,400
27 Jul 2022	47.30	48.74	46.69	48.43	48.43	2,151,600
26 Jul 2022	47.16	48.00	46.87	46.95	46.95	2,327,900
25 Jul 2022	47.37	48.15	46.39	46.84	46.84	4,670,800
22 Jul 2022	48.25	48.70	47.03	47.22	47.22	4,149,000
21 Jul 2022	49.72	50.45	48.79	50.43	50.43	2,549,200
20 Jul 2022	48.21	49.63	47.97	49.59	49.59	3,606,100
19 Jul 2022	47.82	48.79	47.59	48.56	48.56	2,403,700
18 Jul 2022	47.60	48.14	46.69	46.90	46.90	2,950,700
15 Jul 2022	47.15	47.49	45.72	47.41	47.41	2,275,500
14 Jul 2022	45.52	46.35	44.86	46.01	46.01	1,955,800
13 Jul 2022	44.85	46.49	44.84	46.31	46.31	2,441,800
12 Jul 2022	44.82	46.84	44.79	46.03	46.03	3,534,100
11 Jul 2022	44.82	45.50	44.06	44.82	44.82	3,633,300
08 Jul 2022	44.42	45.77	44.28	45.24	45.24	3,148,800
07 Jul 2022	44.42	45.18	44.19	44.86	44.86	2,501,100
06 Jul 2022	43.68	44.08	42.94	43.77	43.77	2,701,900
05 Jul 2022	42.33	43.96	41.97	43.79	43.79	3,508,300
01 Jul 2022	43.28	44.09	41.63	43.42	43.42	6,023,700
30 Jun 2022	44.50	45.53	43.81	44.83	44.83	4,165,300
29 Jun 2022	46.47	46.76	45.07	45.40	45.40	2,594,500
28 Jun 2022	47.82	48.46	46.64	46.74	46.74	2,055,800
27 Jun 2022	47.55	48.26	47.03	47.58	47.58	4,216,200
24 Jun 2022	46.30	47.73	46.09	47.07	47.07	2,863,200
23 Jun 2022	45.52	46.15	45.16	45.92	45.92	4,099,000
22 Jun 2022	45.50	46.68	45.11	45.52	45.52	3,933,500
21 Jun 2022	47.02	47.83	46.29	46.50	46.50	5,025,500
17 Jun 2022	46.50	47.03	45.27	46.35	46.35	6,220,700
16 Jun 2022	48.48	48.48	46.05	46.35	46.35	6,050,800
15 Jun 2022	49.47	50.52	48.56	49.95	49.95	4,543,300
14 Jun 2022	50.62	50.76	48.75	49.24	49.24	4,167,200
13 Jun 2022	51.94	52.48	50.23	50.36	50.36	4,621,000
10 Jun 2022	55.27	55.96	53.82	54.03	54.03	4,678,200
09 Jun 2022	57.37	58.11	56.48	56.58	56.58	4,383,500
08 Jun 2022	62.86	63.00	57.70	57.82	57.82	7,200,700
07 Jun 2022	58.86	60.48	58.62	60.32	60.32	2,407,500
06 Jun 2022	60.86	61.10	59.56	59.72	59.72	2,467,500
03 Jun 2022	60.71	61.18	59.98	60.08	60.08	1,774,000
02 Jun 2022	60.59	62.34	60.49	61.93	61.93	2,353,800
01 Jun 2022	60.89	61.46	59.43	60.28	60.28	2,015,800
31 May 2022	61.80	62.21	59.62	60.69	60.69	3,635,300
27 May 2022	61.28	62.25	61.06	62.25	62.25	2,549,400
26 May 2022	58.50	61.20	58.48	60.68	60.68	2,722,400
25 May 2022	56.01	59.44	56.00	59.10	59.10	3,757,000
24 May 2022	56.74	57.05	55.55	56.60	56.60	2,227,800
23 May 2022	57.13	58.06	57.00	57.34	57.34	3,123,400
20 May 2022	58.69	58.84	55.25	56.81	56.81	3,147,200
19 May 2022	58.60	59.59	57.93	58.01	58.01	2,412,800
18 May 2022	60.00	61.29	58.82	59.10	59.10	2,736,500
17 May 2022	59.05	61.66	59.03	61.19	61.19	4,959,400
16 May 2022	58.11	59.04	57.36	57.89	57.89	2,899,700
13 May 2022	56.45	58.67	56.45	58.45	58.45	3,247,900
12 May 2022	54.72	56.16	54.25	55.55	55.55	4,246,400
11 May 2022	57.33	59.30	55.59	55.75	55.75	4,224,700
10 May 2022	57.64	59.16	56.28	57.36	57.36	5,485,700
09 May 2022	58.05	60.47	56.20	56.53	56.53	5,010,700
06 May 2022	60.79	61.50	59.00	59.45	59.45	4,634,000
05 May 2022	61.73	62.31	60.33	61.19	61.19	4,475,000
04 May 2022	62.06	63.26	60.77	62.86	62.86	6,438,300
03 May 2022	60.04	62.61	59.21	61.72	61.72	21,967,500
02 May 2022	53.09	53.99	51.88	53.92	53.92	5,633,300
29 Apr 2022	53.15	54.65	52.92	53.07	53.07	8,185,000
28 Apr 2022	50.65	52.72	50.13	52.61	52.61	5,801,100
27 Apr 2022	49.04	50.78	49.04	50.05	50.05	4,911,700
26 Apr 2022	50.25	51.09	49.37	49.58	49.58	6,116,700
25 Apr 2022	48.94	51.11	48.84	51.01	51.01	5,455,100
22 Apr 2022	49.69	50.31	49.32	49.46	49.46	4,257,600
21 Apr 2022	49.92	51.04	49.89	50.24	50.24	4,521,100
20 Apr 2022	49.44	50.66	49.40	49.50	49.50	3,531,500
19 Apr 2022	47.28	49.05	47.10	48.95	48.95	3,108,700
18 Apr 2022	46.13	47.39	46.02	47.28	47.28	3,215,100
14 Apr 2022	46.44	47.58	46.26	46.34	46.34	4,744,300
13 Apr 2022	47.59	48.43	47.59	47.86	47.86	2,322,300
12 Apr 2022	47.70	48.42	47.43	47.50	47.50	2,974,100
11 Apr 2022	46.90	48.30	46.76	47.02	47.02	2,406,200
08 Apr 2022	47.49	48.15	47.12	47.20	47.20	2,494,500
07 Apr 2022	47.83	48.05	46.56	47.76	47.76	3,649,200
06 Apr 2022	47.23	48.07	46.15	47.86	47.86	4,679,100
05 Apr 2022	48.80	49.15	47.98	48.12	48.12	5,940,700
04 Apr 2022	48.70	49.38	48.34	49.34	49.34	2,813,300
01 Apr 2022	50.13	50.51	47.62	48.39	48.39	3,610,700
31 Mar 2022	50.13	50.68	49.65	49.65	49.65	2,923,300
30 Mar 2022	51.80	52.12	50.29	50.62	50.62	2,916,600
29 Mar 2022	52.00	52.29	50.72	51.89	51.89	2,852,900
28 Mar 2022	50.51	50.71	49.72	50.70	50.70	2,265,400
25 Mar 2022	50.40	50.83	49.40	50.81	50.81	2,722,400
24 Mar 2022	48.80	50.56	48.72	50.50	50.50	2,037,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,287.54-9.60(-0.22%)

Dow33,983.98+71.54(+0.21%)

Nasdaq13,025.71-102.34(-0.78%)

BTC-USD23,841.80-278.80(-1.16%)

CMC Crypto 200567.03-4.89(-0.85%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Western Digital Corporation (WDC)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,287.54
-9.60(-0.22%)

Dow
33,983.98
+71.54(+0.21%)

Nasdaq
13,025.71
-102.34(-0.78%)

BTC-USD
23,841.80
-278.80(-1.16%)

CMC Crypto 200
567.03
-4.89(-0.85%)