Register for streaming realtime charts, analysis tools, and prices.
WDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 64.42 | -1.47 | -2.23% | 65.40 | 66.05 | 64.105 | 4,455,740 |
| Sep 17 2024 | 65.89 | 1.80 | 2.81% | 64.67 | 66.25 | 64.43 | 5,240,223 |
| Sep 16 2024 | 64.09 | -0.93 | -1.43% | 64.08 | 64.33 | 63.27 | 4,492,380 |
| Sep 13 2024 | 65.02 | 1.77 | 2.80% | 63.59 | 65.14 | 63.59 | 3,580,004 |
| Sep 12 2024 | 63.25 | -0.06 | -0.09% | 63.31 | 64.0999 | 62.3425 | 3,982,413 |
| Sep 11 2024 | 63.31 | 0.52 | 0.83% | 63.28 | 63.45 | 60.95 | 3,657,786 |
| Sep 10 2024 | 62.79 | 0.18 | 0.29% | 62.56 | 63.33 | 62.05 | 3,287,418 |
| Sep 09 2024 | 62.61 | 1.84 | 3.03% | 61.91 | 62.78 | 61.405 | 4,458,454 |
| Sep 06 2024 | 60.77 | -1.84 | -2.94% | 62.15 | 62.52 | 60.00 | 4,151,065 |
| Sep 05 2024 | 62.61 | -0.34 | -0.54% | 62.39 | 63.595 | 62.39 | 2,316,652 |
| Sep 04 2024 | 62.95 | -0.11 | -0.17% | 61.96 | 63.81 | 61.47 | 3,681,311 |
| Sep 03 2024 | 63.06 | -2.53 | -3.86% | 64.52 | 64.52 | 62.20 | 5,891,583 |
| Aug 30 2024 | 65.59 | 2.56 | 4.06% | 64.12 | 65.69 | 63.45 | 6,416,344 |
| Aug 29 2024 | 63.03 | 0.60 | 0.96% | 63.27 | 64.22 | 62.20 | 4,373,703 |
| Aug 28 2024 | 62.43 | -0.42 | -0.67% | 62.21 | 62.71 | 61.11 | 4,672,829 |
| Aug 27 2024 | 62.85 | 0.16 | 0.26% | 61.83 | 63.10 | 61.16 | 5,045,654 |
| Aug 26 2024 | 62.69 | -1.66 | -2.58% | 63.915 | 64.29 | 62.43 | 3,248,628 |
| Aug 23 2024 | 64.35 | 0.31 | 0.48% | 64.25 | 65.035 | 63.45 | 3,045,398 |
| Aug 22 2024 | 64.04 | -0.99 | -1.52% | 64.79 | 65.49 | 63.85 | 3,177,516 |
| Aug 21 2024 | 65.03 | 0.61 | 0.95% | 64.89 | 65.10 | 63.90 | 4,308,504 |
| Aug 20 2024 | 64.42 | -0.68 | -1.04% | 65.05 | 65.14 | 64.23 | 3,704,447 |
| Aug 19 2024 | 65.10 | 1.05 | 1.64% | 63.80 | 65.23 | 63.19 | 5,145,984 |
| Aug 16 2024 | 64.05 | 0.55 | 0.87% | 63.17 | 64.43 | 62.94 | 4,496,770 |
| Aug 15 2024 | 63.50 | 1.99 | 3.24% | 62.70 | 63.75 | 61.91 | 5,659,723 |
| Aug 14 2024 | 61.51 | -0.07 | -0.11% | 62.25 | 62.75 | 60.61 | 4,534,146 |
| Aug 13 2024 | 61.58 | 1.21 | 2.00% | 60.99 | 61.89 | 60.855 | 5,104,314 |
| Aug 12 2024 | 60.37 | 0.69 | 1.16% | 59.68 | 61.49 | 59.02 | 6,863,772 |
| Aug 09 2024 | 59.68 | 0.70 | 1.19% | 59.00 | 59.92 | 58.13 | 5,334,957 |
| Aug 08 2024 | 58.98 | 2.73 | 4.85% | 57.59 | 59.44 | 56.46 | 6,066,777 |
| Aug 07 2024 | 56.25 | -1.13 | -1.97% | 58.65 | 59.525 | 55.73 | 8,197,188 |
| Aug 06 2024 | 57.38 | 0.39 | 0.68% | 56.62 | 58.80 | 56.62 | 9,543,295 |
| Aug 05 2024 | 56.99 | -0.24 | -0.42% | 54.03 | 57.66 | 52.77 | 10,890,634 |
| Aug 02 2024 | 57.23 | -3.30 | -5.45% | 58.41 | 58.45 | 55.56 | 13,254,443 |
| Aug 01 2024 | 60.53 | -6.52 | -9.72% | 60.34 | 63.19 | 58.11 | 26,886,875 |
| Jul 31 2024 | 67.05 | 3.87 | 6.13% | 66.37 | 67.62 | 64.67 | 13,517,509 |
| Jul 30 2024 | 63.18 | -3.25 | -4.89% | 66.53 | 66.64 | 63.09 | 9,248,752 |
| Jul 29 2024 | 66.43 | -1.83 | -2.68% | 69.00 | 69.17 | 66.045 | 6,353,590 |
| Jul 26 2024 | 68.26 | 1.77 | 2.66% | 67.80 | 68.30 | 67.04 | 4,464,852 |
| Jul 25 2024 | 66.49 | -5.52 | -7.67% | 68.48 | 69.08 | 66.40 | 13,600,783 |
| Jul 24 2024 | 72.01 | -0.95 | -1.30% | 72.91 | 74.37 | 71.83 | 6,377,676 |
| Jul 23 2024 | 72.96 | -0.10 | -0.14% | 72.36 | 73.45 | 72.35 | 2,787,690 |
| Jul 22 2024 | 73.06 | 3.24 | 4.64% | 71.22 | 73.15 | 70.69 | 5,438,641 |
| Jul 19 2024 | 69.82 | -0.42 | -0.60% | 70.65 | 71.65 | 69.205 | 4,315,734 |
| Jul 18 2024 | 70.24 | -1.55 | -2.16% | 72.535 | 72.59 | 68.82 | 8,791,930 |
| Jul 17 2024 | 71.79 | -5.27 | -6.84% | 75.485 | 75.57 | 71.67 | 10,695,240 |
| Jul 16 2024 | 77.06 | -1.76 | -2.23% | 78.24 | 79.1097 | 76.98 | 4,257,000 |
| Jul 15 2024 | 78.82 | 0.05 | 0.06% | 79.50 | 80.09 | 77.99 | 5,404,955 |
| Jul 12 2024 | 78.77 | 0.93 | 1.19% | 77.54 | 79.28 | 76.86 | 4,553,936 |
| Jul 11 2024 | 77.84 | -2.40 | -2.99% | 80.16 | 80.20 | 77.29 | 4,130,721 |
| Jul 10 2024 | 80.24 | 1.81 | 2.31% | 79.16 | 80.38 | 78.745 | 4,428,625 |
| Jul 09 2024 | 78.43 | -0.07 | -0.09% | 78.46 | 79.75 | 78.14 | 3,117,459 |
| Jul 08 2024 | 78.50 | 1.33 | 1.72% | 77.71 | 79.12 | 77.33 | 3,704,832 |
| Jul 05 2024 | 77.17 | -0.62 | -0.80% | 78.01 | 78.11 | 76.845 | 2,313,894 |
| Jul 03 2024 | 77.79 | -0.26 | -0.33% | 78.04 | 78.64 | 77.47 | 1,959,031 |
| Jul 02 2024 | 78.05 | 1.67 | 2.19% | 75.77 | 78.11 | 75.46 | 2,701,507 |
| Jul 01 2024 | 76.38 | -0.24 | -0.31% | 76.21 | 76.615 | 74.38 | 3,604,964 |
| Jun 28 2024 | 76.62 | 0.00 | 0.00% | 76.62 | 76.62 | 76.62 | 0 |
| Jun 27 2024 | 76.62 | 1.15 | 1.52% | 74.68 | 77.74 | 73.81 | 4,344,514 |
| Jun 26 2024 | 75.47 | -1.39 | -1.81% | 76.84 | 77.13 | 75.01 | 3,661,392 |
| Jun 25 2024 | 76.86 | 1.46 | 1.94% | 75.74 | 77.06 | 75.15 | 3,764,109 |
| Jun 24 2024 | 75.40 | -0.37 | -0.49% | 75.49 | 76.44 | 74.84 | 5,122,562 |
| Jun 21 2024 | 75.77 | -0.52 | -0.68% | 75.83 | 76.80 | 74.70 | 6,832,573 |
