WDC

Historical Stock Prices

$80.87
*  
1.43
1.8%
Get WDC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading WDC now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 80 81.95 79.77 80.87 3,301,536
07/01/2015 79.15 79.45 78.27 79.44 3,686,267
06/30/2015 81.8 82.38 78.33 78.42 4,296,166
06/29/2015 83.31 83.4799 81.44 81.96 3,364,964
06/26/2015 84.95 85.84 83.87 84.45 2,916,016
06/25/2015 88.15 88.15 85.55 85.95 2,624,376
06/24/2015 88.54 88.81 87.44 87.73 1,932,411
06/23/2015 91.09 91.33 88.53 88.62 2,945,309
06/22/2015 91.71 91.91 90.68 91.6 1,113,088
06/19/2015 92.34 92.49 90.9 91.02 2,583,942
06/18/2015 92.11 92.82 91.1 92.42 1,863,328
06/17/2015 91.47 93.38 91.26 92.02 1,774,889
06/16/2015 91.48 92.2497 90.99 91.05 1,408,713
06/15/2015 92.23 92.38 91.33 91.75 1,296,970
06/12/2015 93.53 93.89 92.13 93.01 1,508,012
06/11/2015 93.55 94.86 93.55 94.46 1,295,210
06/10/2015 93.02 94.09 92.11 93.6 1,825,918
06/09/2015 92.55 92.849 91.41 92.04 1,566,845
06/08/2015 94.65 95.29 92.38 92.6 1,755,610
06/05/2015 95.4 95.58 94.27 94.87 1,051,534
06/04/2015 97.3 97.94 94.61 95.4 1,846,620
06/03/2015 97.69 98.19 96.85 98.14 1,424,361
06/02/2015 96.99 97.3 96.52 96.95 1,026,997
06/01/2015 97.6 97.85 96.39 97.13 1,431,956
05/29/2015 98.87 98.94 96.63 97.36 2,975,392
05/28/2015 97.57 99.76 97.4803 99.23 3,934,153
05/27/2015 93.7 94.66 93.14 94.37 1,344,685
05/26/2015 95.24 96 92.51 93.195 1,978,141
05/22/2015 95.06 95.79 95 95.23 882,789
05/21/2015 95.1 95.67 94.38 95.25 978,151
05/20/2015 95.78 96.11 94.71 94.83 1,375,156
05/19/2015 97.78 97.84 94.79 95.59 2,700,604
05/18/2015 97.21 98.4 97.17 97.87 1,103,005
05/15/2015 98.62 98.65 97.315 97.67 2,179,072
05/14/2015 96.95 98.45 96.3301 98.41 1,293,334
05/13/2015 96.4 97.21 95.795 95.96 1,406,721
05/12/2015 95.48 96.37 94.89 95.96 1,537,014
05/11/2015 96.74 97.91 95.85 96.045 1,178,980
05/08/2015 95.9 96.84 95.76 96.53 1,164,986
05/07/2015 94.45 95.7 94.05 94.84 1,537,130
05/06/2015 96.92 97.37 94.05 94.87 2,463,477
05/05/2015 98.87 99.24 96.4301 96.79 2,161,809
05/04/2015 99.38 99.93 98.49 99.505 1,953,701
05/01/2015 98.11 99.91 97.84 99.33 2,463,479
04/30/2015 95.62 97.96 95.62 97.74 3,378,804
04/29/2015 94.43 96.95 93.84 95.83 4,587,570
04/28/2015 98.46 98.61 96.8 97.9 2,469,676
04/27/2015 99.56 99.93 98.24 98.9 1,466,628
04/24/2015 100.54 100.69 99.08 99.75 961,469
04/23/2015 99.96 100.88 99.23 100.27 1,178,029
04/22/2015 99.82 100.46 99.04 100.31 1,271,409
04/21/2015 101.33 102.07 98.75 99.68 1,930,837
04/20/2015 99.43 102.07 99.43 101.58 2,576,183
04/17/2015 97.55 100.29 97.53 99.44 2,979,881
04/16/2015 97.88 98.6199 97.37 97.83 2,428,529
04/15/2015 97.3 99.54 97.3 99.035 2,532,411
04/14/2015 96.62 96.972 95.25 96.16 1,659,631
04/13/2015 97.13 97.13 95.45 95.5 1,771,241
04/10/2015 94.63 96.49 94.45 95.89 2,110,254
04/09/2015 93.49 94.62 93.05 94.02 2,039,626
04/08/2015 94.42 94.6 93.48 93.91 2,041,873
04/07/2015 93.39 94.83 93.2 94.11 2,018,722
04/06/2015 92.16 93.55 91.83 93.19 1,714,700
*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?