Western Digital Corporation (WDC) Historical Stock Data
70.17 ↓0.89 (-1.25%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WDC is down -0.35% a day on average. There have been 11 days where Western Digital Corporation closed green and 19 days where WDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 72.18 | 70.17 | ↓$2.01 (-2.78%) | 69.92 | 73.20 | 6.08M |
| 2024-04-16 | 70.00 | 71.06 | ↑$1.06 (1.51%) | 69.19 | 71.25 | 4.44M |
| 2024-04-15 | 73.16 | 70.43 | ↓$2.72 (-3.72%) | 70.06 | 73.35 | 5.57M |
| 2024-04-12 | 73.25 | 72.06 | ↓$1.19 (-1.63%) | 71.73 | 73.32 | 5.25M |
| 2024-04-11 | 72.48 | 73.90 | ↑$1.42 (1.96%) | 71.94 | 74.19 | 5.87M |
| 2024-04-10 | 71.45 | 72.25 | ↑$0.80 (1.12%) | 71.01 | 73.09 | 7.68M |
| 2024-04-09 | 75.68 | 72.65 | ↓$3.03 (-4.00%) | 71.53 | 75.75 | 8.32M |
| 2024-04-08 | 74.80 | 72.95 | ↓$1.85 (-2.47%) | 71.57 | 76.92 | 7.55M |
| 2024-04-05 | 73.21 | 73.11 | ↓$0.10 (-0.14%) | 70.79 | 73.46 | 8.21M |
| 2024-04-04 | 73.04 | 70.54 | ↓$2.50 (-3.42%) | 70.33 | 74.86 | 9.69M |
| 2024-04-03 | 68.93 | 71.62 | ↑$2.69 (3.90%) | 68.10 | 72.12 | 10.27M |
| 2024-04-02 | 69.34 | 68.83 | ↓$0.51 (-0.74%) | 67.74 | 69.72 | 6.55M |
| 2024-04-01 | 68.90 | 70.85 | ↑$1.95 (2.83%) | 68.89 | 72.35 | 12.47M |
| 2024-03-28 | 68.27 | 68.24 | ↓$0.03 (-0.04%) | 68.05 | 69.19 | 7.58M |
| 2024-03-27 | 69.00 | 67.64 | ↓$1.36 (-1.97%) | 66.43 | 69.02 | 5.54M |
| 2024-03-26 | 65.70 | 68.15 | ↑$2.45 (3.73%) | 65.54 | 69.28 | 11.31M |
| 2024-03-25 | 63.18 | 64.98 | ↑$1.80 (2.85%) | 63.03 | 65.53 | 5.33M |
| 2024-03-22 | 63.61 | 63.94 | ↑$0.33 (0.52%) | 63.10 | 64.41 | 4.51M |
| 2024-03-21 | 65.00 | 63.74 | ↓$1.26 (-1.94%) | 63.72 | 66.00 | 11.61M |
| 2024-03-20 | 60.20 | 60.72 | ↑$0.52 (0.86%) | 59.41 | 60.81 | 4.10M |
| 2024-03-19 | 58.91 | 59.81 | ↑$0.90 (1.53%) | 58.47 | 60.26 | 4.05M |
| 2024-03-18 | 60.03 | 59.31 | ↓$0.72 (-1.20%) | 58.99 | 60.47 | 3.81M |
| 2024-03-15 | 60.15 | 59.79 | ↓$0.36 (-0.60%) | 59.60 | 60.53 | 5.76M |
| 2024-03-14 | 62.33 | 60.80 | ↓$1.53 (-2.45%) | 60.15 | 62.39 | 3.33M |
| 2024-03-13 | 62.65 | 62.48 | ↓$0.17 (-0.27%) | 62.02 | 63.00 | 3.21M |
| 2024-03-12 | 62.65 | 62.97 | ↑$0.32 (0.51%) | 61.69 | 63.36 | 4.69M |
| 2024-03-11 | 62.30 | 62.05 | ↓$0.25 (-0.40%) | 61.07 | 62.83 | 5.47M |
| 2024-03-08 | 64.87 | 63.00 | ↓$1.87 (-2.88%) | 62.81 | 65.73 | 5.17M |
| 2024-03-07 | 64.83 | 64.28 | ↓$0.55 (-0.85%) | 63.47 | 65.06 | 5.82M |
| 2024-03-06 | 64.93 | 64.70 | ↓$0.23 (-0.35%) | 63.59 | 65.92 | 8.18M |
Create an account or log in to view more rows.
$WDC let’s buy NOW!!!
$WDC used to this fuckery!! Not leaving no chance !
$WDC to the moon
$WDC green is good
$WDC Nope
$WDC diversified
$WDC I already know
tomorrow the bulls going to say "next week" just like every week.
$WDC very nice
$WDC last chance to load imo
$WDC I blocked some bears and I liked it!