WDC

Western Digital Corporation Historical Stock Prices

$92.73
*  
0.91
0.97%
Get WDC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading WDC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    WDC Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-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.
16:00  94.26  94.40  92.37  92.73 2,012,292
03/27/2015 94.26 94.4 92.37 92.73 2,014,396
03/26/2015 92.74 94.58 91.61 93.64 3,472,516
03/25/2015 98.54 98.54 94.585 94.62 2,149,796
03/24/2015 99.44 100.08 97.56 97.94 1,750,472
03/23/2015 100.39 101.36 99.51 99.64 1,784,866
03/20/2015 100.07 101.08 99.0901 100.44 2,417,081
03/19/2015 98.34 99.62 98.16 99.3 1,936,970
03/18/2015 97.64 98.49 96.17 97.88 2,569,785
03/17/2015 97.53 98.1699 96.23 96.62 1,500,019
03/16/2015 97.96 99.41 97.59 98.2 1,516,093
03/13/2015 98.18 98.56 96.08 97.19 2,210,385
03/12/2015 95.35 98.82 95.07 98.56 2,943,642
03/11/2015 98.85 99.03 96.37 97.89 3,286,704
03/10/2015 101.42 102.119 99.38 99.39 2,374,344
03/09/2015 102.68 103.25 101.75 102.58 1,682,110
03/06/2015 104.67 105.49 102.23 102.53 1,509,786
03/05/2015 105.68 105.68 104.65 105.38 874,180
03/04/2015 104.61 105.53 103.35 105.36 1,649,543
03/03/2015 108.17 108.55 104.81 105.57 1,791,818
03/02/2015 107.42 110 106.64 108.78 1,821,083
02/27/2015 107.42 107.99 106.62 106.98 1,621,135
02/26/2015 106.75 108.48 106.22 107.34 2,215,377
02/25/2015 108.25 108.25 105.77 106.15 2,348,563
02/24/2015 110.6 110.83 107.98 108.97 1,651,543
02/23/2015 111.65 111.84 110.22 111.09 1,760,328
02/20/2015 109.71 111.53 108.17 111.31 2,268,148
02/19/2015 109.18 109.88 108.73 109.84 2,788,168
02/18/2015 106.83 109.05 105.13 109 2,778,069
02/17/2015 105.5 107.23 105.5 106.77 1,302,750
02/13/2015 107.96 108.8599 107.05 107.61 1,243,359
02/12/2015 106.4 107.91 106.11 107.19 1,715,804
02/11/2015 104 106.21 103.73 106.09 1,866,837
02/10/2015 103.18 104.13 101.64 104.08 1,302,009
02/09/2015 103.23 103.53 102.27 102.6 964,128
02/06/2015 104.25 106.16 103.12 103.4 1,744,015
02/05/2015 103.85 104.92 103.21 104.11 1,603,135
02/04/2015 100.69 105.24 100.65 104.04 4,532,661
02/03/2015 98.46 100.75 97.39 100.685 2,226,094
02/02/2015 97.26 98.5 95.54 98.42 2,317,808
01/30/2015 99.87 101.04 96.96 97.23 2,381,021
01/29/2015 100.25 101.51 98.82 101.06 2,533,645
01/28/2015 104.23 104.95 99.64 99.83 5,081,781
01/27/2015 99.09 100.1 97.23 97.63 3,301,414
01/26/2015 101.47 101.99 96.7 100.98 5,792,022
01/23/2015 105.3 107.04 105.26 106.1 2,250,234
01/22/2015 106.54 106.68 104.44 105.29 3,319,433
01/21/2015 106.05 107.29 105.7001 106.63 1,034,937
01/20/2015 107.14 107.14 105.2 106.59 1,401,691
01/16/2015 104.6 106.58 103.11 106.37 1,874,922
01/15/2015 109.28 109.39 104.66 104.7 2,172,749
01/14/2015 109.31 109.67 107.57 108.77 1,330,921
01/13/2015 111 112.57 108.74 109.38 1,604,566
01/12/2015 111.45 111.78 109.69 110.32 1,518,236
01/09/2015 110.94 113.8797 110.72 112.22 2,189,415
01/08/2015 109.24 111.44 109.24 110.38 2,527,906
01/07/2015 107.51 108.45 106.32 108.14 1,552,708
01/06/2015 108.39 109.34 106.13 106.54 2,015,967
01/05/2015 110.22 111.225 108.56 108.97 1,664,899
01/02/2015 111.8 111.92 109.26 110.43 966,372
12/31/2014 112.165 112.28 110.61 110.7 1,086,290
12/30/2014 112.26 112.82 111.8 112.31 1,457,859
12/29/2014 112.78 113.89 112.59 113.035 997,526
*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?