Register for streaming realtime charts, analysis tools, and prices.
WDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 67.05 | 1.00 | 1.51% | 66.35 | 68.20 | 65.84 | 6,832,757 |
| Apr 19 2024 | 66.05 | -2.27 | -3.32% | 67.49 | 68.41 | 65.61 | 7,029,793 |
| Apr 18 2024 | 68.32 | -1.85 | -2.64% | 69.96 | 70.7233 | 68.23 | 4,497,111 |
| Apr 17 2024 | 70.17 | -0.89 | -1.25% | 72.21 | 73.20 | 69.91 | 6,524,322 |
| Apr 16 2024 | 71.06 | 0.63 | 0.89% | 69.99 | 71.25 | 69.19 | 4,138,050 |
| Apr 15 2024 | 70.43 | -1.63 | -2.26% | 73.05 | 73.35 | 70.06 | 5,955,236 |
| Apr 12 2024 | 72.055 | -1.85 | -2.50% | 73.25 | 73.32 | 71.73 | 5,321,385 |
| Apr 11 2024 | 73.90 | 1.65 | 2.28% | 72.48 | 74.185 | 71.94 | 5,928,217 |
| Apr 10 2024 | 72.25 | -0.40 | -0.55% | 71.56 | 73.09 | 71.01 | 7,490,228 |
| Apr 09 2024 | 72.65 | -0.30 | -0.41% | 75.68 | 75.75 | 71.5296 | 8,325,382 |
| Apr 08 2024 | 72.95 | -0.16 | -0.22% | 75.00 | 76.92 | 71.57 | 7,549,835 |
| Apr 05 2024 | 73.11 | 2.57 | 3.64% | 73.16 | 73.455 | 70.79 | 7,846,833 |
| Apr 04 2024 | 70.54 | -1.08 | -1.51% | 73.14 | 74.86 | 70.33 | 9,696,382 |
| Apr 03 2024 | 71.62 | 2.79 | 4.05% | 68.93 | 72.12 | 68.095 | 10,924,869 |
| Apr 02 2024 | 68.83 | -2.02 | -2.85% | 68.505 | 68.96 | 67.74 | 5,834,194 |
| Apr 01 2024 | 70.85 | 2.61 | 3.82% | 68.95 | 72.35 | 68.89 | 12,492,467 |
| Mar 28 2024 | 68.24 | 0.60 | 0.89% | 68.39 | 69.19 | 68.05 | 7,934,097 |
| Mar 27 2024 | 67.64 | -0.51 | -0.75% | 68.88 | 69.02 | 66.425 | 6,280,433 |
| Mar 26 2024 | 68.15 | 3.17 | 4.88% | 65.80 | 69.18 | 67.02 | 11,425,825 |
| Mar 25 2024 | 64.98 | 1.04 | 1.63% | 63.25 | 65.53 | 63.03 | 6,259,043 |
| Mar 22 2024 | 63.94 | 0.20 | 0.31% | 63.61 | 64.41 | 63.09 | 5,438,770 |
| Mar 21 2024 | 63.74 | 3.02 | 4.97% | 65.00 | 66.005 | 63.72 | 11,603,225 |
| Mar 20 2024 | 60.72 | 0.91 | 1.52% | 60.20 | 60.82 | 59.41 | 4,225,391 |
| Mar 19 2024 | 59.81 | 0.50 | 0.84% | 58.91 | 60.26 | 58.47 | 4,329,956 |
| Mar 18 2024 | 59.31 | -0.48 | -0.80% | 60.03 | 60.47 | 58.99 | 3,858,245 |
| Mar 15 2024 | 59.79 | -1.01 | -1.66% | 60.23 | 60.355 | 59.60 | 5,634,245 |
| Mar 14 2024 | 60.80 | -1.68 | -2.69% | 62.30 | 62.39 | 60.145 | 3,454,612 |
| Mar 13 2024 | 62.48 | -0.49 | -0.78% | 62.65 | 63.00 | 62.02 | 3,455,586 |
| Mar 12 2024 | 62.97 | 0.92 | 1.48% | 62.65 | 63.355 | 61.69 | 5,705,111 |
| Mar 11 2024 | 62.05 | -0.95 | -1.51% | 62.30 | 62.825 | 61.07 | 7,265,293 |
| Mar 08 2024 | 63.00 | -1.28 | -1.99% | 64.87 | 65.73 | 62.81 | 6,526,566 |
| Mar 07 2024 | 64.28 | -0.42 | -0.65% | 64.83 | 65.06 | 63.46 | 6,823,280 |
| Mar 06 2024 | 64.70 | 1.21 | 1.91% | 64.93 | 65.855 | 63.625 | 9,444,836 |
| Mar 05 2024 | 63.49 | -0.83 | -1.29% | 63.30 | 64.29 | 62.17 | 8,173,324 |
| Mar 04 2024 | 64.32 | 0.02 | 0.03% | 65.09 | 65.09 | 63.245 | 6,296,842 |
| Mar 01 2024 | 64.30 | 4.83 | 8.12% | 61.00 | 64.535 | 60.64 | 17,076,589 |
| Feb 29 2024 | 59.47 | 2.01 | 3.50% | 58.11 | 59.65 | 57.70 | 7,699,671 |
| Feb 28 2024 | 57.46 | -0.02 | -0.03% | 56.84 | 57.795 | 56.625 | 4,133,278 |
| Feb 27 2024 | 57.48 | 0.40 | 0.70% | 58.25 | 58.40 | 57.29 | 6,304,435 |
| Feb 26 2024 | 57.08 | 1.02 | 1.82% | 56.74 | 57.685 | 56.4537 | 6,226,267 |
| Feb 23 2024 | 56.06 | 0.36 | 0.65% | 55.49 | 56.21 | 55.30 | 3,163,596 |
| Feb 22 2024 | 55.70 | 2.31 | 4.33% | 54.66 | 56.00 | 54.43 | 5,098,689 |
| Feb 21 2024 | 53.39 | -0.74 | -1.37% | 53.88 | 54.001 | 52.89 | 4,245,276 |
| Feb 20 2024 | 54.13 | 0.13 | 0.24% | 53.90 | 54.14 | 53.29 | 5,141,369 |
| Feb 16 2024 | 54.00 | -2.01 | -3.59% | 56.04 | 56.30 | 53.92 | 6,034,622 |
| Feb 15 2024 | 56.01 | -0.07 | -0.12% | 56.18 | 56.57 | 55.84 | 4,385,761 |
| Feb 14 2024 | 56.08 | 0.74 | 1.34% | 55.93 | 56.56 | 55.88 | 3,963,674 |
| Feb 13 2024 | 55.34 | -1.98 | -3.45% | 54.85 | 55.94 | 54.79 | 6,292,540 |
| Feb 12 2024 | 57.32 | 0.50 | 0.88% | 56.71 | 58.065 | 56.51 | 4,459,403 |
| Feb 09 2024 | 56.82 | -0.30 | -0.53% | 56.50 | 57.347 | 56.23 | 6,621,483 |
| Feb 08 2024 | 57.12 | -0.82 | -1.42% | 57.57 | 57.98 | 57.02 | 10,313,079 |
| Feb 07 2024 | 57.94 | -0.51 | -0.87% | 58.47 | 58.7001 | 57.675 | 5,023,606 |
| Feb 06 2024 | 58.45 | -0.02 | -0.03% | 59.05 | 59.24 | 58.255 | 5,179,885 |
| Feb 05 2024 | 58.47 | 0.31 | 0.53% | 58.07 | 58.515 | 57.2846 | 4,833,909 |
| Feb 02 2024 | 58.16 | 0.76 | 1.32% | 57.25 | 58.25 | 57.00 | 5,529,405 |
| Feb 01 2024 | 57.40 | 0.15 | 0.26% | 57.24 | 57.68 | 56.59 | 7,267,112 |
| Jan 31 2024 | 57.25 | -0.87 | -1.50% | 57.80 | 58.18 | 57.21 | 5,797,567 |
| Jan 30 2024 | 58.12 | -1.63 | -2.73% | 59.59 | 59.75 | 57.805 | 9,714,225 |
| Jan 29 2024 | 59.75 | 1.52 | 2.61% | 59.40 | 60.45 | 59.04 | 9,377,892 |
| Jan 26 2024 | 58.23 | -2.10 | -3.48% | 58.86 | 59.40 | 57.21 | 19,644,951 |
| Jan 25 2024 | 60.33 | 2.30 | 3.96% | 59.00 | 60.55 | 58.94 | 23,742,223 |
| Jan 24 2024 | 58.03 | 0.30 | 0.52% | 59.00 | 59.06 | 57.71 | 9,760,088 |
