ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

1WDC Westn Digital Dl 10

75.00
0.30 (0.40%)
Jun 20 2024 - Closed
Delayed by 15 minutes

1WDC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 75.00 0.30 0.40% 75.11 77.29 75.00 1,048
Jun 19 2024 74.70 -0.47 -0.63% 78.00 78.00 74.70 174
Jun 18 2024 75.17 2.02 2.76% 75.17 75.17 75.17 34
Jun 17 2024 73.15 0.22 0.30% 73.74 73.74 72.64 264
Jun 14 2024 72.93 -0.59 -0.80% 72.93 72.93 72.93 26
Jun 13 2024 73.52 0.70 0.96% 71.75 74.30 67.10 356
Jun 12 2024 72.82 3.02 4.33% 72.85 72.85 72.82 383
Jun 11 2024 69.80 0.00 0.00% 69.80 69.80 69.80 0.00
Jun 10 2024 69.80 0.00 0.00% 69.80 69.80 69.80 52
Jun 07 2024 69.80 0.00 0.00% 69.80 69.80 69.80 0.00
Jun 06 2024 69.80 1.02 1.48% 71.01 71.01 69.80 1,457
Jun 05 2024 68.78 1.04 1.54% 68.06 68.78 68.06 75
Jun 04 2024 67.74 -1.68 -2.42% 67.70 67.74 66.84 122
Jun 03 2024 69.42 1.42 2.09% 70.44 70.44 69.42 148
May 31 2024 68.00 -1.86 -2.66% 69.56 69.56 68.00 459
May 30 2024 69.86 -0.42 -0.60% 70.28 71.31 69.86 299
May 29 2024 70.28 0.46 0.66% 70.26 70.92 69.22 559
May 28 2024 69.82 1.32 1.93% 69.66 69.82 69.66 420
May 27 2024 68.50 -0.35 -0.51% 68.60 68.60 68.50 561
May 24 2024 68.85 -1.15 -1.64% 68.29 69.02 66.50 753
May 23 2024 70.00 1.85 2.71% 69.00 70.21 69.00 175
May 22 2024 68.15 0.00 0.00% 68.15 68.15 68.15 0.00
May 21 2024 68.15 0.00 0.00% 68.15 68.15 68.15 0.00
May 20 2024 68.15 0.44 0.65% 66.33 68.15 66.33 250
May 17 2024 67.71 -1.79 -2.58% 67.43 68.00 67.43 195
May 16 2024 69.50 1.30 1.91% 69.37 70.09 69.08 364
May 15 2024 68.20 2.91 4.46% 66.78 68.44 66.78 63
May 14 2024 65.29 -1.40 -2.10% 65.29 65.29 65.29 5
May 13 2024 66.69 -0.40 -0.60% 67.06 67.06 66.69 105
May 10 2024 67.09 0.00 0.00% 67.09 67.09 67.09 0.00
May 09 2024 67.09 0.11 0.16% 67.09 67.09 67.09 75
May 08 2024 66.98 0.21 0.31% 66.09 66.98 65.72 715
May 07 2024 66.77 -0.76 -1.13% 67.46 67.46 66.77 34
May 06 2024 67.53 1.61 2.44% 66.59 67.53 66.20 221
May 03 2024 65.92 -0.37 -0.56% 65.92 65.92 65.92 90
May 02 2024 66.29 2.27 3.55% 66.29 66.29 66.29 20
Apr 30 2024 64.02 -1.78 -2.71% 64.02 64.02 64.02 125
Apr 29 2024 65.80 0.00 0.00% 65.80 65.80 65.80 0.00
Apr 26 2024 65.80 3.26 5.21% 63.56 65.80 63.56 714
Apr 25 2024 62.54 0.00 0.00% 62.54 62.54 62.54 0.00
Apr 24 2024 62.54 0.00 0.00% 62.54 62.54 62.54 0.00
Apr 23 2024 62.54 -0.71 -1.12% 62.54 62.54 62.54 10
Apr 22 2024 63.25 0.28 0.44% 62.49 63.25 62.49 25
Apr 19 2024 62.97 -2.95 -4.48% 67.00 67.00 62.03 383
Apr 18 2024 65.92 -1.58 -2.34% 66.02 66.20 65.67 294
Apr 17 2024 67.50 3.69 5.78% 68.22 68.22 67.50 627
Apr 16 2024 63.81 -4.19 -6.16% 64.72 64.72 63.81 320
Apr 15 2024 68.00 0.00 0.00% 69.28 69.28 68.00 170
Apr 12 2024 68.00 0.00 0.00% 69.00 69.35 68.00 444
Apr 11 2024 68.00 1.32 1.98% 67.33 68.29 67.33 255
Apr 10 2024 66.68 -0.32 -0.48% 67.22 67.22 66.28 349
Apr 09 2024 67.00 -0.09 -0.13% 67.09 69.35 67.00 341
Apr 08 2024 67.09 0.14 0.21% 67.09 68.44 67.09 737
Apr 05 2024 66.95 -0.04 -0.06% 66.30 66.95 66.19 495
Apr 04 2024 66.99 1.29 1.96% 66.72 67.15 66.72 626
Apr 03 2024 65.70 2.10 3.30% 63.56 65.88 63.56 205
Apr 02 2024 63.60 -0.10 -0.16% 65.84 66.41 63.49 1,358
Mar 28 2024 63.70 0.00 0.00% 63.70 63.70 63.70 7
Mar 27 2024 63.70 0.70 1.11% 63.88 64.55 63.70 331
Mar 26 2024 63.00 3.09 5.16% 60.71 63.00 60.71 268
Mar 25 2024 59.91 1.05 1.78% 60.01 60.01 59.91 22