Historical Stock Prices

WD 
$24.39
*  
0.06
0.25%
Get WD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading WD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 24.29 24.71 23.97 24.39 157,991
08/27/2015 24.52 24.77 24.18 24.45 276,591
08/26/2015 23.96 24.76 23.82 24.52 328,764
08/25/2015 24.01 24.4 23.43 23.47 338,673
08/24/2015 23.07 24.35 22.7 23.62 422,187
08/21/2015 23.73 24.37 23.38 24.2 388,684
08/20/2015 24.2 24.9 23.884 24.16 382,795
08/19/2015 24.78 24.78 24.27 24.41 141,085
08/18/2015 25 25.01 24.55 24.89 231,772
08/17/2015 24.47 25.03 24.11 24.98 288,554
08/14/2015 24.2 24.72 24.046 24.58 162,560
08/13/2015 24.07 24.25 23.63 24.2 293,601
08/12/2015 24.27 24.6699 23.68 24.02 456,002
08/11/2015 23.79 24.55 23.67 24.36 523,835
08/10/2015 23.22 23.85 23.22 23.79 402,980
08/07/2015 23.22 23.63 22.86 23.22 403,239
08/06/2015 23.17 24.03 22.64 23.37 450,148
08/05/2015 25.86 26.89 23.0001 23.26 870,079
08/04/2015 24.3 24.5 24.0528 24.48 384,620
08/03/2015 24 24.34 23.76 24.31 254,081
07/31/2015 24.24 24.505 23.82 23.95 326,296
07/30/2015 24.15 24.4399 23.97 24.28 237,375
07/29/2015 24.6 24.74 24.13 24.26 281,202
07/28/2015 24.73 24.93 23.8501 24.7 347,204
07/27/2015 25.63 25.63 24.37 24.57 395,567
07/24/2015 25.74 25.955 25.356 25.69 343,574
07/23/2015 27.14 27.34 25.69 25.74 565,022
07/22/2015 27.31 27.81 27.01 27.1 499,436
07/21/2015 27.71 28.15 27.36 27.39 489,199
07/20/2015 27.85 27.85 27.43 27.67 339,721
07/17/2015 27.72 27.94 27.4 27.75 248,404
07/16/2015 27.7 27.86 27.08 27.84 420,411
07/15/2015 28.04 28.08 27.52 27.91 305,356
07/14/2015 27.94 28 27.49 27.97 403,368
07/13/2015 27.39 27.89 27.37 27.87 330,541
07/10/2015 27.04 27.31 26.78 27.3 232,566
07/09/2015 26.62 26.88 26.43 26.79 343,962
07/08/2015 26.28 26.42 25.87 26.32 538,783
07/07/2015 26.58 26.95 25.78 26.41 348,093
07/06/2015 26.44 26.68 26.04 26.67 316,529
07/02/2015 27 27.0265 26.06 26.49 249,030
07/01/2015 27.01 27.59 26.5 26.94 417,737
06/30/2015 26.03 27.03 26.02 26.74 538,188
06/29/2015 26.81 26.92 25.38 25.77 467,749
06/26/2015 26.66 27.37 26.51 26.94 1,411,077
06/25/2015 25.6 26.6 25.47 26.4 771,313
06/24/2015 25.43 25.6 25.4 25.47 317,257
06/23/2015 24.95 25.58 24.94 25.39 490,494
06/22/2015 24.64 24.93 24.61 24.91 199,775
06/19/2015 24.75 24.91 24.35 24.54 404,482
06/18/2015 24.66 24.97 24.45 24.78 248,082
06/17/2015 25 25.12 24.5729 24.75 178,809
06/16/2015 25.05 25.33 24.61 24.99 314,533
06/15/2015 24.37 25.19 24.13 25.12 457,191
06/12/2015 24.24 24.68 24.24 24.53 134,288
06/11/2015 24.92 25.09 24.23 24.24 264,376
06/10/2015 24.62 25.23 24.62 24.93 230,890
06/09/2015 24.51 24.7 24.14 24.6 300,508
06/08/2015 24.79 24.98 24.46 24.49 183,392
06/05/2015 24.65 24.9 24.51 24.89 186,023
06/04/2015 25.04 25.33 24.545 24.78 198,674
06/03/2015 24.49 25.21 24.45 25.02 276,627
06/02/2015 24.38 24.54 24.24 24.44 117,577
06/01/2015 24.65 24.67 24.08 24.41 324,796
05/29/2015 23.99 24.68 23.86 24.62 293,209
05/28/2015 24.4 24.555 23.74 23.98 376,189
05/27/2015 24.12 24.44 24 24.41 261,427
05/26/2015 24.11 24.14 23.7605 24.12 257,205
05/22/2015 23.71 24.17 23.71 24.11 205,119
05/21/2015 23.85 23.96 23.28 23.68 393,181
05/20/2015 24.45 24.51 23.51 23.83 492,979
05/19/2015 23.44 24.62 22.91 24.32 671,357
05/18/2015 22.74 23.61 22.62 23.42 277,770
05/15/2015 22.56 22.84 22.29 22.84 298,697
05/14/2015 22.59 22.76 22.41 22.54 210,368
05/13/2015 22.78 23.01 22.39 22.48 252,336
05/12/2015 23 23 22.59 22.8 268,937
05/11/2015 23.23 23.39 23.01 23.11 407,875
05/08/2015 21.92 23.09 21.8552 23 796,284
05/07/2015 23.63 23.99 21.81 21.94 1,027,575
05/06/2015 22.03 23.54 21.78 23.3 1,570,882
05/05/2015 19.26 19.63 19.13 19.59 835,756
05/04/2015 19.31 19.53 19.1 19.24 353,451
05/01/2015 19.12 19.43 19.02 19.36 304,422
04/30/2015 19.5 19.54 19.07 19.14 2,748,042
04/29/2015 19.6 19.76 19.412 19.47 245,009
04/28/2015 19.49 19.67 19.25 19.62 296,788
04/27/2015 19.56 19.58 19.02 19.44 334,231
04/24/2015 19.31 19.696 19.31 19.52 652,210
04/23/2015 18.75 19.03 18.654 18.76 158,285
04/22/2015 18.75 18.77 18.466 18.77 103,166
04/21/2015 18.51 18.7203 18.38 18.64 113,821
04/20/2015 18.65 18.86 18.37 18.55 102,402
04/17/2015 18.75 18.75 18.39 18.63 127,870
04/16/2015 18.56 19.04 18.52 18.84 177,254
04/15/2015 18.33 18.63 18.23 18.61 110,288
04/14/2015 18.05 18.36 18 18.29 108,285
04/13/2015 18.39 18.42 18.06 18.2 199,416
04/10/2015 17.8 18.29 17.77 18.29 180,537
04/09/2015 18.12 18.3 17.64 17.76 239,312
04/08/2015 17.81 18.22 17.81 18.12 183,560
04/07/2015 17.73 17.96 17.658 17.87 195,996
04/06/2015 17.83 18.16 17.27 17.71 291,435
04/02/2015 17.95 18 17.77 17.95 226,102
04/01/2015 17.73 17.9999 17.6892 17.94 387,848
03/31/2015 17.3 17.89 17.23 17.73 302,589
03/30/2015 17.32 17.46 17.29 17.4 154,846
03/27/2015 17.71 17.79 17.1 17.22 462,242
03/26/2015 17.55 17.95 17.55 17.77 226,129
03/25/2015 17.9 18.01 17.51 17.67 236,541
03/24/2015 17.94 18.09 17.4601 17.94 331,366
03/23/2015 17.74 18.21 17.74 18.03 289,577
03/20/2015 17.59 17.79 17.17 17.68 383,994
03/19/2015 17.44 17.67 17.24 17.5 326,761
03/18/2015 17.17 17.65 16.935 17.49 396,982
03/17/2015 16.47 17.29 16.4 17.13 2,022,333
03/16/2015 16.62 16.81 16.61 16.68 81,412
03/13/2015 16.74 16.74 16.35 16.62 55,698
03/12/2015 16.55 16.89 16.55 16.7 74,073
03/11/2015 16.49 16.52 16.31 16.43 91,217
03/10/2015 16.6 16.73 16.1999 16.51 114,651
03/09/2015 16.39 16.77 16.39 16.75 79,403
03/06/2015 16.22 16.52 16.18 16.42 109,382
03/05/2015 16.1 16.33 15.96 16.3 92,652
03/04/2015 15.95 16.09 15.9 16.04 60,949
03/03/2015 16.07 16.19 16.03 16.05 86,331
03/02/2015 16.01 16.1 15.94 16.05 90,915
02/27/2015 16.11 16.11 15.87 16.03 92,757
02/26/2015 16.15 16.18 16.036 16.11 91,587
02/25/2015 16.3 16.36 16.01 16.14 120,923
02/24/2015 16.32 16.55 16.23 16.34 125,238
02/23/2015 16.3 16.32 16.01 16.32 130,632
02/20/2015 16.16 16.326 16.01 16.3 180,903
02/19/2015 15.99 16.31 15.97 16.2 120,277
02/18/2015 16.25 16.375 15.9 16.04 119,403
02/17/2015 16.71 16.72 16.29 16.34 208,352
02/13/2015 16.82 16.82 16.12 16.72 284,659
02/12/2015 18.33 18.33 16.39 16.75 478,610
02/11/2015 17.88 18.355 17.88 18.29 144,077
02/10/2015 17.8 18.19 17.38 18.15 193,403
02/09/2015 17.6 17.94 17.4 17.67 165,743
02/06/2015 17.63 17.87 17.535 17.71 107,853
02/05/2015 17.53 17.83 17.42 17.64 100,419
02/04/2015 17.54 17.68 17.18 17.51 121,433
02/03/2015 17.5 17.8 17.412 17.63 107,474
02/02/2015 17.75 17.83 17.31 17.43 186,306
01/30/2015 18 18.3 17.67 17.75 214,277
01/29/2015 17.01 18.13 17.01 18 312,810
01/28/2015 17.18 17.18 16.61 16.89 146,111
01/27/2015 17.21 17.27 16.96 17.18 125,352
01/26/2015 17.19 17.51 17.0892 17.33 163,492
01/23/2015 17.05 17.23 16.98 17.21 82,255
01/22/2015 17 17.2 16.75 17.1 97,485
01/21/2015 17.3 17.39 16.99 17 172,630
01/20/2015 17.31 17.5 17.14 17.29 168,422
01/16/2015 16.92 17.4 16.92 17.3 149,139
01/15/2015 16.93 17.27 16.665 17 252,249
01/14/2015 16.36 17.02 16.05 16.91 144,568
01/13/2015 16.24 16.62 16.1 16.56 244,956
01/12/2015 16.41 16.43 16.05 16.16 128,371
01/09/2015 16.57 16.6584 16.35 16.41 72,214
01/08/2015 16.53 16.66 16.3822 16.64 105,627
01/07/2015 16.8 16.8 16.23 16.39 113,408
01/06/2015 17.05 17.05 16.33 16.7 177,089
01/05/2015 17.24 17.4 16.96 17.05 97,168
01/02/2015 17.65 17.76 17.17 17.31 115,241
12/31/2014 17.7 17.88 17.48 17.54 80,184
12/30/2014 17.69 17.8 17.61 17.7 81,733
12/29/2014 17.52 17.95 17.5 17.76 176,876
12/26/2014 17.63 17.86 17.34 17.49 155,250
12/24/2014 17.34 17.71 17.2601 17.63 143,037
12/23/2014 17.31 17.4399 17.09 17.35 151,970
12/22/2014 16.96 17.22 16.94 17.19 87,173
12/19/2014 16.96 17.04 16.86 16.92 224,556
12/18/2014 17.03 17.13 16.9 16.96 232,514
12/17/2014 16.79 16.9551 16.73 16.9 221,462
12/16/2014 16.64 17.07 16.36 16.73 244,662
12/15/2014 16.43 16.78 16.32 16.64 213,016
12/12/2014 16.39 16.53 16.24 16.42 251,908
12/11/2014 16.5 16.7411 16.49 16.56 280,166
12/10/2014 16.64 16.78 16.44 16.45 291,900
12/09/2014 16.26 16.79 16.1841 16.72 299,589
12/08/2014 16.54 16.64 16.28 16.38 159,132
12/05/2014 16.48 16.84 16.46 16.51 271,000
12/04/2014 16.69 16.795 16.49 16.49 318,373
12/03/2014 16.1 16.68 16.0889 16.62 258,110
12/02/2014 15.92 16.21 15.92 16.19 175,860
12/01/2014 15.81 16.05 15.54 15.86 335,832
11/28/2014 15.9 16 15.79 15.79 150,921
11/26/2014 15.99 16.03 15.75 15.98 318,089
11/25/2014 16.17 16.267 15.5975 15.93 351,061
11/24/2014 15.53 16.17 15.42 16.17 536,143
11/21/2014 15.63 15.63 15.27 15.46 487,551
11/20/2014 15.14 15.53 15.1 15.52 1,404,687
11/19/2014 16.57 16.59 16.21 16.34 136,757
11/18/2014 16.45 16.68 16.334 16.62 112,737
11/17/2014 16.48 16.51 16.302 16.38 201,626
11/14/2014 16.43 16.48 16.21 16.44 131,613
11/13/2014 16.58 16.7 16.42 16.47 112,305
11/12/2014 16.42 16.6 16.35 16.53 168,590
11/11/2014 16.6 16.6 16.41 16.48 70,708
11/10/2014 16 16.53 15.96 16.51 181,911
11/07/2014 16.14 16.14 15.8 15.94 215,795
11/06/2014 16.6 16.6 15.65 15.79 112,208
11/05/2014 15.98 16.03 15.82 15.93 97,506
11/04/2014 16.02 16.08 15.81 15.95 57,966
11/03/2014 16.18 16.18 15.86 16 112,083
10/31/2014 16.21 16.25 16.03 16.11 76,308
10/30/2014 15.71 16.14 15.45 16 92,018
10/29/2014 15.7 15.78 15.5 15.75 155,894
10/28/2014 15.59 15.76 15.442 15.7 114,472
10/27/2014 15.47 15.6 15.35 15.5 37,095
10/24/2014 15.46 15.71 15.43 15.56 145,431
10/23/2014 15.45 15.6 15.28 15.4 46,996
10/22/2014 15.61 15.66 15.31 15.35 86,742
10/21/2014 15.45 15.81 15.425 15.53 129,563
10/20/2014 15.13 15.58 15.13 15.38 176,458
10/17/2014 14.88 15.33 14.8101 15.12 150,317
10/16/2014 14.21 14.8 14.21 14.66 66,069
10/15/2014 14.13 14.46 13.95 14.42 155,261
10/14/2014 14.3 14.7 14.25 14.32 84,564
10/13/2014 14 14.41 13.98 14.26 62,842
10/10/2014 13.87 14.13 13.87 13.96 79,645
10/09/2014 14.13 14.24 13.94 13.96 60,737
10/08/2014 13.72 14.19 13.65 14.18 71,825
10/07/2014 13.97 14.19 13.69 13.7 52,047
10/06/2014 14.07 14.1 13.78 14.01 92,880
10/03/2014 13.86 14.12 13.86 14.04 130,102
10/02/2014 13.42 13.75 13.39 13.69 64,185
10/01/2014 13.32 13.45 13.13 13.36 84,888
09/30/2014 13.31 13.36 13.2 13.29 84,295
09/29/2014 13 13.15 13 13.11 70,098
09/26/2014 12.83 13.18 12.83 13.15 57,179
09/25/2014 13.16 13.2 12.82 12.83 57,266
09/24/2014 13.04 13.24 13 13.15 43,019
09/23/2014 13.32 13.33 13 13.04 62,231
09/22/2014 13.38 13.38 13.11 13.22 67,816
09/19/2014 13.49 13.49 13.09 13.45 167,900
09/18/2014 13.25 13.5 13.2 13.44 46,694
09/17/2014 13.07 13.36 13.07 13.25 73,323
09/16/2014 13.16 13.22 13.01 13.07 85,061
09/15/2014 13.13 13.24 13.01 13.05 124,304
09/12/2014 13.35 13.38 13.05 13.18 95,731
09/11/2014 13.32 13.48 13.22 13.31 97,938
09/10/2014 13.36 13.41 13.23 13.35 100,114
09/09/2014 13.29 13.48 13.1199 13.4 115,314
09/08/2014 13.61 13.61 13.25 13.31 65,788
09/05/2014 13.64 13.735 13.51 13.57 53,627
09/04/2014 13.7 13.785 13.62 13.72 42,981
09/03/2014 14.4 14.4 13.69 13.74 81,925
09/02/2014 14.19 14.45 14.08 14.29 42,913
08/29/2014 13.79 14.24 13.71 14.19 51,783
08/28/2014 14.1 14.1 13.69 13.83 35,314
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?