Singapore markets close in 5 hours

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.14+0.25 (+0.74%)
At close: 04:00PM EST
34.21 +0.07 (+0.21%)
After hours: 06:28PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202233.5434.1933.0234.1434.143,882,100
06 Dec 202234.7134.8233.5633.8933.895,627,000
05 Dec 202235.3135.6834.5834.7934.793,046,400
02 Dec 202235.1035.6034.7335.4535.454,371,800
01 Dec 202236.6137.4535.7035.8435.846,129,000
30 Nov 202235.4236.8734.4636.7536.756,608,800
29 Nov 202236.4536.5435.7136.0336.031,990,000
28 Nov 202236.7636.8635.9036.1136.112,700,600
25 Nov 202236.6337.4736.5637.3437.341,221,400
23 Nov 202236.0337.1136.0237.0037.003,251,500
22 Nov 202235.9936.6935.8636.2336.232,804,000
21 Nov 202236.3336.3735.4835.9535.953,390,400
18 Nov 202237.1437.4636.2136.8636.862,239,400
17 Nov 202235.5336.5635.2136.5336.534,427,700
16 Nov 202238.7138.7236.0936.4236.426,852,700
15 Nov 202240.5640.9739.2139.4639.463,533,500
14 Nov 202239.3940.3338.9539.6039.603,651,900
11 Nov 202238.0039.9937.8639.7539.753,921,400
10 Nov 202236.0537.8035.6637.7537.754,485,400
09 Nov 202235.7335.8934.2734.3534.355,229,400
08 Nov 202236.8937.0635.8536.5236.522,588,900
07 Nov 202235.7736.6635.1836.6236.623,875,800
04 Nov 202234.7335.5534.4835.4435.443,496,700
03 Nov 202234.0734.2633.0333.7133.713,210,600
02 Nov 202235.5436.0134.5434.5834.584,148,600
01 Nov 202235.0635.9234.9235.7035.708,759,100
31 Oct 202235.2735.3233.8934.3734.374,432,300
28 Oct 202234.2535.8134.1835.5035.504,829,100
27 Oct 202236.8937.0534.0834.3434.346,786,500
26 Oct 202234.5036.2434.1635.2835.287,737,600
25 Oct 202234.9435.5134.7835.2935.295,727,600
24 Oct 202234.7635.2434.0634.9234.924,565,500
21 Oct 202233.3234.8933.0934.8634.866,230,800
20 Oct 202233.6034.3633.0233.4733.474,074,400
19 Oct 202233.2134.0133.0733.3633.363,879,400
18 Oct 202234.9535.1433.1733.6133.613,604,900
17 Oct 202234.5634.8233.3033.8933.893,827,500
14 Oct 202235.3635.4233.6533.7233.723,071,400
13 Oct 202233.2135.7932.7835.1035.105,870,600
12 Oct 202234.7434.8233.2734.2834.287,523,800
11 Oct 202234.6236.3234.0234.8234.825,766,300
10 Oct 202235.5835.9834.3934.6634.663,662,800
07 Oct 202236.4938.9535.3535.7435.749,719,400
06 Oct 202236.9237.3535.2137.0637.069,055,800
05 Oct 202235.9837.7935.8237.1737.177,049,000
04 Oct 202234.9836.5034.9436.4636.4610,183,200
03 Oct 202233.2934.3132.9634.0534.054,149,800
30 Sept 202232.1233.9632.1232.5532.556,523,600
29 Sept 202232.4532.5331.5632.1832.184,544,300
28 Sept 202232.7233.5232.5333.1533.153,735,200
27 Sept 202232.8032.9932.3132.7232.723,828,600
26 Sept 202233.4333.7832.3532.4032.404,667,100
23 Sept 202233.2033.9333.0333.8433.847,479,800
22 Sept 202234.5634.8033.5333.8233.824,593,100
21 Sept 202235.0936.3234.7634.7834.784,321,600
20 Sept 202235.9036.0834.9435.5435.545,339,900
19 Sept 202236.5637.1136.1936.6236.623,909,500
16 Sept 202237.0737.6236.3237.2237.227,262,800
15 Sept 202238.1738.7637.3337.7737.775,113,800
14 Sept 202239.3239.5337.7438.3338.335,965,400
13 Sept 202241.6841.8239.0339.3239.328,297,100
12 Sept 202244.0944.4943.0943.2743.274,597,300
09 Sept 202242.8844.0642.7943.8043.803,525,000
08 Sept 202241.1742.4740.6442.4142.414,095,900
07 Sept 202240.9041.6440.1341.4541.454,086,900
06 Sept 202241.4841.8840.5240.9740.973,443,700
02 Sept 202242.7442.8141.4741.6541.652,851,200
01 Sept 202240.7942.1740.3841.9941.997,086,100
31 Aug 202242.4243.0041.9542.2642.264,296,300
30 Aug 202244.6744.7043.1343.3643.364,156,800
29 Aug 202244.9945.6744.6644.7644.762,148,700
26 Aug 202247.8747.9145.4945.4945.492,555,200
25 Aug 202246.6748.2946.6347.9147.912,513,900
24 Aug 202245.4346.7345.3846.2146.212,294,400
23 Aug 202246.1447.0645.7445.8545.851,947,100
22 Aug 202246.5646.7045.9246.0646.064,083,500
19 Aug 202248.2748.3047.4147.6747.671,828,300
18 Aug 202248.3149.2348.0048.7248.721,931,600
17 Aug 202248.3448.5147.2048.2048.202,402,700
16 Aug 202249.2249.8449.0849.2449.241,780,300
15 Aug 202250.0450.1049.0349.6149.612,335,000
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 202248.7249.1648.0849.1049.102,566,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...