Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

WDC

Western Digital Corporation

38.80
-0.17 (-0.44%)
Upgrade to Real-Time

WDC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 40.24 1.27 3.26% 39.68 40.365 39.255 3,506,128
Jun 01 2023 38.97 0.24 0.62% 38.48 39.46 38.48 3,063,002
May 31 2023 38.73 -1.22 -3.05% 38.85 39.23 38.40 7,613,137
May 30 2023 39.95 0.24 0.6% 40.19 40.685 39.54 5,492,221
May 29 2023 39.71 0.00 +0.00% 38.03 39.985 37.98 0
May 26 2023 39.71 1.86 4.91% 38.03 39.985 37.98 5,310,038
May 25 2023 37.85 0.62 1.67% 37.89 38.12 36.925 3,340,480
May 24 2023 37.23 -0.57 -1.51% 37.37 37.85 37.125 2,812,096
May 23 2023 37.80 -0.57 -1.49% 38.34 38.728 37.75 2,530,608
May 22 2023 38.37 0.05 0.13% 38.25 38.695 37.58 3,282,721
May 19 2023 38.32 -0.42 -1.08% 38.72 38.87 37.90 3,133,296
May 18 2023 38.74 1.76 4.76% 37.02 38.87 36.91 5,973,115
May 17 2023 36.98 0.37 1.01% 36.91 37.4695 36.47 3,893,550
May 16 2023 36.61 -0.14 -0.38% 36.75 37.04 35.879 4,395,743
May 15 2023 36.75 3.72 11.26% 35.74 37.00 34.56 10,440,063
May 12 2023 33.03 0.48 1.47% 32.73 33.04 32.37 3,391,349
May 11 2023 32.55 -0.33 -1.0% 32.70 32.75 32.01 3,682,014
May 10 2023 32.88 -0.72 -2.14% 33.96 34.50 32.32 4,099,064
May 09 2023 33.60 -0.58 -1.7% 33.21 33.79 32.30 5,913,662
May 08 2023 34.18 0.73 2.18% 33.34 34.265 32.97 4,055,110
May 05 2023 33.45 0.41 1.24% 33.48 33.70 33.02 3,032,193
May 04 2023 33.04 -0.01 -0.03% 33.01 33.135 32.64 2,444,956
May 03 2023 33.05 -0.42 -1.25% 33.65 33.80 32.99 2,062,877
May 02 2023 33.47 -0.59 -1.73% 34.10 34.21 33.23 2,275,860
May 01 2023 34.06 -0.38 -1.1% 34.42 34.64 33.875 2,729,899
Apr 28 2023 34.44 1.68 5.13% 33.09 34.55 32.855 3,912,880
Apr 27 2023 32.76 0.08 0.24% 32.77 32.84 32.15 2,702,713
Apr 26 2023 32.68 0.59 1.84% 32.26 32.995 32.26 3,742,414
Apr 25 2023 32.09 -0.81 -2.46% 32.58 32.71 31.97 2,907,980
Apr 24 2023 32.90 -0.54 -1.61% 33.13 33.25 32.67 3,117,257
Apr 21 2023 33.44 0.12 0.36% 33.27 33.615 32.81 3,545,356
Apr 20 2023 33.32 -1.30 -3.76% 33.78 34.34 33.08 4,546,753
Apr 19 2023 34.62 -1.10 -3.08% 35.22 35.23 34.26 3,672,621
Apr 18 2023 35.72 -0.30 -0.83% 36.15 36.26 35.42 2,718,055
Apr 17 2023 36.02 0.56 1.58% 35.26 36.105 35.20 3,697,040
Apr 14 2023 35.46 -1.42 -3.85% 36.91 37.00 35.355 5,218,037
Apr 13 2023 36.88 -1.12 -2.95% 38.04 38.19 36.30 7,742,736
Apr 12 2023 38.00 -0.37 -0.96% 38.81 38.88 37.5713 3,019,294
Apr 11 2023 38.37 0.33 0.87% 38.06 38.64 37.94 3,206,455
Apr 10 2023 38.04 2.89 8.22% 36.50 38.43 36.49 9,186,527
Apr 07 2023 35.15 0.00 +0.00% 34.85 35.405 34.67 0
Apr 06 2023 35.15 0.09 0.26% 34.85 35.405 34.67 4,662,639
Apr 05 2023 35.06 -0.88 -2.45% 35.58 35.58 34.735 5,930,282
Apr 04 2023 35.94 -1.26 -3.39% 37.10 37.2285 35.645 3,609,136
Apr 03 2023 37.20 -0.47 -1.25% 37.65 37.69 36.805 2,452,023
Mar 31 2023 37.67 0.39 1.05% 37.035 37.97 36.85 2,565,090
Mar 30 2023 37.28 0.68 1.86% 36.88 37.40 36.88 2,222,294
Mar 29 2023 36.60 1.99 5.75% 35.25 36.75 35.25 3,703,718
Mar 28 2023 34.61 -0.60 -1.7% 35.03 35.12 34.23 3,034,902
Mar 27 2023 35.21 -0.05 -0.14% 35.72 35.72 34.97 3,965,276
Mar 24 2023 35.26 -0.01 -0.03% 34.94 35.385 34.88 2,113,964
Mar 23 2023 35.27 0.57 1.64% 34.92 35.93 34.63 2,529,875
Mar 22 2023 34.70 -0.77 -2.17% 35.25 35.90 34.67 2,274,084
Mar 21 2023 35.47 0.27 0.77% 35.75 36.41 34.975 3,957,589
Mar 20 2023 35.20 0.12 0.34% 35.13 35.44 34.81 5,431,909
Mar 17 2023 35.08 -0.26 -0.74% 35.34 35.89 34.975 6,316,040
Mar 16 2023 35.34 0.95 2.76% 33.86 35.48 33.75 4,931,327
Mar 15 2023 34.39 -0.90 -2.55% 34.35 34.95 33.88 4,433,151
Mar 14 2023 35.29 -0.03 -0.08% 36.12 36.37 34.95 3,995,348
Mar 13 2023 35.32 -0.74 -2.05% 35.27 35.815 34.51 8,290,471
Mar 10 2023 36.06 -1.00 -2.7% 37.01 37.04 35.76 5,367,556
Mar 09 2023 37.06 -0.84 -2.22% 37.94 38.34 37.04 2,663,292
Mar 08 2023 37.90 0.59 1.58% 37.44 37.93 37.23 2,463,071
Mar 07 2023 37.31 -0.47 -1.24% 37.64 37.78 37.05 4,126,419
Mar 06 2023 37.78 -0.81 -2.1% 38.76 38.845 37.66 6,189,265