Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 111.06 | -0.63 | -0.56% | 111.90 | 113.2025 | 110.44 | 1,014,070 |
| Sep 19 2024 | 111.69 | 3.73 | 3.45% | 111.25 | 111.87 | 107.70 | 253,300 |
| Sep 18 2024 | 107.96 | -0.26 | -0.24% | 107.44 | 111.26 | 107.21 | 315,065 |
| Sep 17 2024 | 108.22 | 0.62 | 0.58% | 108.78 | 110.31 | 107.35 | 179,049 |
| Sep 16 2024 | 107.60 | -0.96 | -0.88% | 108.82 | 109.00 | 107.23 | 176,107 |
| Sep 13 2024 | 108.56 | 4.43 | 4.25% | 105.00 | 108.82 | 104.04 | 173,408 |
| Sep 12 2024 | 104.13 | 1.44 | 1.40% | 103.24 | 104.75 | 101.67 | 98,293 |
| Sep 11 2024 | 102.69 | -0.72 | -0.70% | 102.38 | 102.87 | 100.23 | 123,651 |
| Sep 10 2024 | 103.41 | 0.01 | 0.01% | 103.64 | 103.89 | 102.02 | 117,568 |
| Sep 09 2024 | 103.40 | -0.80 | -0.77% | 104.30 | 104.30 | 101.05 | 213,414 |
| Sep 06 2024 | 104.20 | -2.48 | -2.32% | 106.88 | 106.9485 | 103.14 | 118,099 |
| Sep 05 2024 | 106.68 | 0.32 | 0.30% | 106.73 | 108.04 | 106.0923 | 129,361 |
| Sep 04 2024 | 106.36 | 1.37 | 1.30% | 104.54 | 106.73 | 104.47 | 113,573 |
| Sep 03 2024 | 104.99 | -2.07 | -1.93% | 106.59 | 107.00 | 104.26 | 117,099 |
| Aug 30 2024 | 107.06 | 0.85 | 0.80% | 106.67 | 107.16 | 105.675 | 99,082 |
| Aug 29 2024 | 106.21 | 0.84 | 0.80% | 106.37 | 107.17 | 105.26 | 159,195 |
| Aug 28 2024 | 105.37 | -1.04 | -0.98% | 105.41 | 106.89 | 104.62 | 114,606 |
| Aug 27 2024 | 106.41 | -1.14 | -1.06% | 106.97 | 107.20 | 105.73 | 102,707 |
| Aug 26 2024 | 107.55 | 0.16 | 0.15% | 108.50 | 108.95 | 107.2643 | 109,257 |
| Aug 23 2024 | 107.39 | 4.62 | 4.50% | 103.29 | 107.86 | 103.29 | 162,121 |
| Aug 22 2024 | 102.77 | -0.92 | -0.89% | 103.03 | 103.68 | 102.0201 | 95,365 |
| Aug 21 2024 | 103.69 | 1.46 | 1.43% | 102.60 | 103.90 | 101.505 | 110,403 |
| Aug 20 2024 | 102.23 | -1.65 | -1.59% | 103.52 | 103.52 | 101.56 | 97,733 |
| Aug 19 2024 | 103.88 | 0.02 | 0.02% | 103.61 | 103.88 | 102.39 | 117,899 |
| Aug 16 2024 | 103.86 | 0.45 | 0.44% | 103.28 | 105.05 | 102.65 | 153,001 |
| Aug 15 2024 | 103.41 | 1.13 | 1.10% | 104.50 | 104.92 | 103.08 | 140,478 |
| Aug 14 2024 | 102.28 | -0.40 | -0.39% | 103.12 | 103.20 | 101.04 | 124,630 |
| Aug 13 2024 | 102.68 | 3.16 | 3.18% | 100.47 | 103.22 | 99.66 | 163,387 |
| Aug 12 2024 | 99.52 | -3.12 | -3.04% | 102.20 | 102.42 | 98.7849 | 210,122 |
| Aug 09 2024 | 102.64 | 0.41 | 0.40% | 102.36 | 104.73 | 102.30 | 264,213 |
| Aug 08 2024 | 102.23 | 2.78 | 2.80% | 104.42 | 105.05 | 99.40 | 403,025 |
| Aug 07 2024 | 99.45 | -2.15 | -2.12% | 103.38 | 103.38 | 99.41 | 273,252 |
| Aug 06 2024 | 101.60 | 0.50 | 0.49% | 100.54 | 102.52 | 99.41 | 271,252 |
| Aug 05 2024 | 101.10 | -1.19 | -1.16% | 96.97 | 102.885 | 95.39 | 343,171 |
| Aug 02 2024 | 102.29 | -1.03 | -1.00% | 99.20 | 102.96 | 98.35 | 238,454 |
| Aug 01 2024 | 103.32 | -3.58 | -3.35% | 106.83 | 106.85 | 102.63 | 217,010 |
| Jul 31 2024 | 106.90 | 0.79 | 0.74% | 106.77 | 109.58 | 104.64 | 418,722 |
| Jul 30 2024 | 106.11 | -1.50 | -1.39% | 108.49 | 108.60 | 105.40 | 246,516 |
| Jul 29 2024 | 107.61 | -0.74 | -0.68% | 108.70 | 108.75 | 107.06 | 157,249 |
| Jul 26 2024 | 108.35 | 1.31 | 1.22% | 109.30 | 109.30 | 106.78 | 433,200 |
| Jul 25 2024 | 107.04 | 3.00 | 2.88% | 104.20 | 108.895 | 104.20 | 450,317 |
| Jul 24 2024 | 104.04 | -4.40 | -4.06% | 107.67 | 109.62 | 103.85 | 233,640 |
| Jul 23 2024 | 108.44 | 1.19 | 1.11% | 106.84 | 109.16 | 106.26 | 223,375 |
| Jul 22 2024 | 107.25 | 0.08 | 0.07% | 107.23 | 107.88 | 105.64 | 253,392 |
| Jul 19 2024 | 107.17 | 0.91 | 0.86% | 105.87 | 107.37 | 105.30 | 265,233 |
| Jul 18 2024 | 106.26 | -1.17 | -1.09% | 106.31 | 108.365 | 105.36 | 303,382 |
| Jul 17 2024 | 107.43 | -0.37 | -0.34% | 106.55 | 109.04 | 106.55 | 291,198 |
| Jul 16 2024 | 107.80 | 6.40 | 6.31% | 102.90 | 108.05 | 101.67 | 382,604 |
| Jul 15 2024 | 101.40 | 1.69 | 1.69% | 99.88 | 102.16 | 98.80 | 281,518 |
| Jul 12 2024 | 99.71 | -0.44 | -0.44% | 101.43 | 101.98 | 99.085 | 295,248 |
| Jul 11 2024 | 100.15 | 4.58 | 4.79% | 98.55 | 100.7206 | 96.71 | 438,614 |
| Jul 10 2024 | 95.57 | 0.46 | 0.48% | 95.70 | 95.70 | 94.51 | 226,680 |
| Jul 09 2024 | 95.11 | -0.02 | -0.02% | 94.62 | 95.83 | 93.47 | 140,986 |
| Jul 08 2024 | 95.13 | -0.06 | -0.06% | 96.08 | 97.185 | 94.73 | 211,877 |
| Jul 05 2024 | 95.19 | -0.14 | -0.15% | 95.15 | 95.47 | 94.34 | 106,457 |
| Jul 03 2024 | 95.33 | -0.16 | -0.17% | 95.89 | 97.84 | 95.20 | 63,033 |
| Jul 02 2024 | 95.49 | 1.62 | 1.73% | 94.48 | 96.365 | 93.6944 | 117,875 |
| Jul 01 2024 | 93.87 | -2.39 | -2.48% | 98.43 | 98.71 | 93.33 | 175,971 |
| Jun 28 2024 | 96.26 | 0.00 | 0.00% | 96.26 | 96.26 | 96.26 | 0 |
| Jun 27 2024 | 96.26 | 2.35 | 2.50% | 94.02 | 96.51 | 93.90 | 128,332 |
| Jun 26 2024 | 93.91 | -0.97 | -1.02% | 93.76 | 94.49 | 92.60 | 110,156 |
| Jun 25 2024 | 94.88 | -1.14 | -1.19% | 95.64 | 96.09 | 94.346 | 93,871 |
