Western Digital Historical Data - WDC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Western Digital Corporation WDC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.29 -0.64% 45.05 43.5802 48.16 46.71 45.34 20:00:00
more quote information »

WDC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.5648.1637.4341.915,476,3266.4916.83%
1 Month41.4748.1627.4038.497,720,1663.588.63%
3 Months68.4872.3427.4051.656,011,585-23.43-34.21%
6 Months56.2772.3427.4054.125,425,922-11.22-19.94%
1 Year51.8872.3427.4052.285,423,354-6.83-13.16%
3 Years85.40106.9627.4063.064,981,563-40.35-47.25%
5 Years93.49106.9627.4061.874,601,472-48.44-51.81%

WDC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 45.05 -0.29 -0.64% 46.71 48.16 43.5802 6,468,839
Apr 08 2020 45.34 2.48 5.79% 43.76 45.92 43.10 4,942,182
Apr 07 2020 42.86 -0.45 -1.04% 45.55 47.18 42.66 7,242,251
Apr 06 2020 43.31 5.10 13.35% 40.64 43.68 39.85 6,409,251
Apr 03 2020 38.21 0.03 0.08% 38.61 39.38 37.50 3,399,826
Apr 02 2020 38.18 -0.49 -1.27% 38.56 40.69 37.43 5,388,120
Apr 01 2020 38.67 -2.95 -7.09% 39.70 41.28 37.91 6,548,338
Mar 31 2020 41.62 -1.89 -4.34% 43.10 44.13 41.074 6,749,657
Mar 30 2020 43.51 1.26 2.98% 42.75 44.577 41.82 5,684,328
Mar 27 2020 42.25 -2.04 -4.61% 42.36 43.68 40.565 6,370,494
Mar 26 2020 44.29 2.66 6.39% 43.49 46.19 41.51 8,708,526
Mar 25 2020 41.63 1.16 2.87% 40.80 45.41 38.94 9,333,066
Mar 24 2020 40.47 6.10 17.75% 37.59 41.35 36.01 10,324,431
Mar 23 2020 34.37 3.32 10.69% 32.09 35.00 28.50 10,330,270
Mar 20 2020 31.05 -0.29 -0.93% 32.35 36.00 31.00 9,209,861
Mar 19 2020 31.34 2.15 7.37% 29.20 32.53 27.40 6,787,242
Mar 18 2020 29.19 -4.86 -14.27% 31.05 32.30 27.94 8,813,558
Mar 17 2020 34.05 0.77 2.31% 34.23 37.00 31.00 10,179,508
Mar 16 2020 33.28 -8.64 -20.61% 35.34 39.23 33.1284 8,652,355
Mar 13 2020 41.92 2.81 7.18% 42.8073 43.14 38.38 8,124,998
Mar 12 2020 39.11 -6.03 -13.36% 41.47 43.05 36.81 9,592,160
Mar 11 2020 45.14 -4.86 -9.72% 47.82 48.35 44.19 7,620,188
Mar 10 2020 50.00 2.60 5.49% 49.97 51.08 46.43 7,384,041
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.