Western Digital Corp. (W1DC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.82 | 1.44434793399 | 402.95 | 408.77 | 402.95 | 383 | 402.98803922 | DR |
| 4 | -21.64 | -5.02776422481 | 430.41 | 443.75 | 384.16 | 313 | 413.02639478 | DR |
| 12 | 39.14 | 10.5889673457 | 369.63 | 443.75 | 369.63 | 637 | 411.95082193 | DR |
| 26 | 74.78 | 22.3898919129 | 333.99 | 443.75 | 295.81 | 837 | 373.56749571 | DR |
| 52 | 216.27 | 112.348051948 | 192.5 | 443.75 | 192.5 | 724 | 367.35238893 | DR |
| 156 | 78.31 | 23.6972704715 | 330.46 | 443.75 | 162.33 | 405 | 336.85358097 | DR |
| 260 | 151.23 | 58.7209753825 | 257.54 | 443.75 | 150.57 | 971 | 254.26531598 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 408.77 | 0 | 0.00 | 408.77 | 408.77 | 408.77 | 0 |
| 1721942940 | 408.77 | 0 | 0.00 | 408.77 | 408.77 | 408.77 | 0 |
| 1721856540 | 408.77 | 0 | 0.00 | 408.77 | 408.77 | 408.77 | 0 |
| 1721770140 | 408.77 | 5.82 | 1.44 | 408.77 | 408.77 | 408.77 | 5 |
| 1721683800 | 402.95 | 18.79 | 4.89 | 402.95 | 402.95 | 402.95 | 760 |
| 1721424600 | 384.16 | 0 | 0.00 | 384.16 | 384.16 | 384.16 | 0 |
| 1721338200 | 384.16 | -12.74 | -3.21 | 384.16 | 384.16 | 384.16 | 735 |
| 1721251800 | 396.9 | -32.34 | -7.53 | 397.1 | 397.1 | 396.9 | 44 |
| 1721165400 | 429.24 | 0 | 0.00 | 429.24 | 429.24 | 429.24 | 0 |
| 1721079000 | 429.24 | 0 | 0.00 | 429.24 | 429.24 | 429.24 | 0 |
| 1720819800 | 429.24 | -5.92 | -1.36 | 429.24 | 429.24 | 429.24 | 2 |
| 1720733400 | 435.16 | 0 | 0.00 | 435.16 | 435.16 | 435.16 | 0 |
| 1720647000 | 435.16 | 4.66 | 1.08 | 435.16 | 435.16 | 435.16 | 515 |
| 1720560600 | 430.5 | 0 | 0.00 | 430.5 | 430.5 | 430.5 | 0 |
| 1720474200 | 430.5 | 7.72 | 1.83 | 430.5 | 430.5 | 430.5 | 536 |
| 1720215000 | 422.78 | -10.86 | -2.50 | 422.78 | 422.78 | 422.78 | 800 |
| 1720128600 | 433.64 | 0 | 0.00 | 433.64 | 433.64 | 433.64 | 0 |
| 1720042200 | 433.64 | -10.11 | -2.28 | 433.64 | 433.64 | 433.64 | 20 |
| 1719955800 | 443.75 | 13.34 | 3.10 | 443.75 | 443.75 | 443.75 | 8 |
| 1719869400 | 430.41 | 14.12 | 3.39 | 430.41 | 430.41 | 430.41 | 20 |
| 1719610200 | 416.29 | 0 | 0.00 | 416.29 | 416.29 | 416.29 | 0 |
| 1719523800 | 416.29 | 0 | 0.00 | 416.29 | 416.29 | 416.29 | 0 |
| 1719437400 | 416.29 | 0 | 0.00 | 416.29 | 416.29 | 416.29 | 0 |
| 1719351000 | 416.29 | 7.47 | 1.83 | 416.29 | 416.29 | 416.29 | 1 |
| 1719264600 | 408.82 | 0 | 0.00 | 408.82 | 408.82 | 408.82 | 0 |
| 1719005400 | 408.82 | -8.75 | -2.10 | 411.18 | 411.25 | 404.76 | 5371 |
| 1718918940 | 417.57 | -16.36 | -3.77 | 435.5 | 435.5 | 417.12 | 1077 |
| 1718832540 | 433.93 | -2.07 | -0.47 | 433.93 | 433.93 | 433.93 | 26 |
| 1718746200 | 436 | 4.64 | 1.08 | 433.01 | 436 | 432.92 | 424 |
| 1718659800 | 431.36 | 9.96 | 2.36 | 422.94 | 431.76 | 422 | 1369 |
| 1718400600 | 421.4 | -4.04 | -0.95 | 420.54 | 422.69 | 420.54 | 1850 |
| 1718314200 | 425.44 | 0 | 0.00 | 425.44 | 425.44 | 425.44 | 0 |
| 1718227800 | 425.44 | 14.44 | 3.51 | 425.58 | 425.99 | 425.44 | 1736 |
| 1718141400 | 411 | 13.4 | 3.37 | 411 | 411 | 411 | 8 |
| 1718055000 | 397.6 | 14.22 | 3.71 | 397.6 | 397.6 | 397.6 | 6 |
| 1717795800 | 383.38 | 0 | 0.00 | 383.38 | 383.38 | 383.38 | 0 |
| 1717709400 | 383.38 | 0 | 0.00 | 383.38 | 383.38 | 383.38 | 0 |
| 1717623000 | 383.38 | 0 | 0.00 | 383.38 | 383.38 | 383.38 | 0 |
| 1717536600 | 383.38 | 0 | 0.00 | 383.38 | 383.38 | 383.38 | 0 |
| 1717450200 | 383.38 | 0 | 0.00 | 383.38 | 383.38 | 383.38 | 0 |
| 1717191000 | 383.38 | -16.81 | -4.20 | 383.38 | 383.38 | 383.38 | 216 |
| 1717018140 | 400.19 | 9.8 | 2.51 | 397.02 | 400.19 | 397.02 | 441 |
| 1716931740 | 390.39 | 6.15 | 1.60 | 390.39 | 390.39 | 390.39 | 410 |
| 1716845400 | 384.24 | 0 | 0.00 | 384.24 | 384.24 | 384.24 | 0 |
| 1716586200 | 384.24 | 0 | 0.00 | 384.24 | 384.24 | 384.24 | 0 |
| 1716499800 | 384.24 | 9.18 | 2.45 | 384.24 | 384.24 | 384.24 | 455 |
| 1716413340 | 375.06 | 3.63 | 0.98 | 375.63 | 375.63 | 375.06 | 494 |
| 1716327000 | 371.43 | 0 | 0.00 | 371.43 | 371.43 | 371.43 | 0 |
| 1716240600 | 371.43 | 0 | 0.00 | 371.43 | 371.43 | 371.43 | 0 |
| 1715981400 | 371.43 | 1.8 | 0.49 | 371.26 | 371.43 | 371.26 | 494 |
| 1715895000 | 369.63 | 0 | 0.00 | 369.63 | 369.63 | 369.63 | 0 |
| 1715808600 | 369.63 | 0 | 0.00 | 369.63 | 369.63 | 369.63 | 0 |
| 1715722200 | 369.63 | 0 | 0.00 | 369.63 | 369.63 | 369.63 | 0 |
| 1715635800 | 369.63 | 0 | 0.00 | 369.63 | 369.63 | 369.63 | 0 |
| 1715376600 | 369.63 | 7.7 | 2.13 | 369.63 | 369.63 | 369.63 | 1 |
| 1715290200 | 361.93 | 0 | 0.00 | 361.93 | 361.93 | 361.93 | 0 |
| 1715203800 | 361.93 | 0 | 0.00 | 361.93 | 361.93 | 361.93 | 0 |
| 1715117400 | 361.93 | 0 | 0.00 | 361.93 | 361.93 | 361.93 | 0 |
| 1715031000 | 361.93 | 0 | 0.00 | 361.93 | 361.93 | 361.93 | 0 |
| 1714771800 | 361.93 | 0 | 0.00 | 361.93 | 361.93 | 361.93 | 0 |
| 1714685400 | 361.93 | 0 | 0.00 | 361.93 | 361.93 | 361.93 | 0 |
| 1714512600 | 361.93 | 5.17 | 1.45 | 361.93 | 361.93 | 361.93 | 9 |
| 1714426200 | 356.76 | 0 | 0.00 | 356.76 | 356.76 | 356.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
