WDC

Western Digital Corporation Historical Stock Prices

$99.36
*  
0.24
0.24%
Get WDC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  99.26  99.95  98.77  99.36 971,738
07/25/2014 99.26 99.95 98.77 99.36 971,856
07/24/2014 99.83 100.19 99.04 99.6 952,835
07/23/2014 100.35 100.67 99.41 99.6 1,015,993
07/22/2014 99.38 100.6 99.362 100.16 1,276,664
07/21/2014 99.45 99.6473 98.48 99.03 1,108,201
07/18/2014 98.18 99.78 97.8803 99.46 2,841,410
07/17/2014 99.77 100.91 97.59 98.15 3,203,304
07/16/2014 101.3 102.11 100.1 101.23 3,515,866
07/15/2014 98.15 99.976 98.08 98.71 2,242,339
07/14/2014 98.46 99.25 97.66 98.43 2,430,873
07/11/2014 95.06 98.89 95.05 97.77 3,174,613
07/10/2014 93.8 96.24 93.16 95.41 1,662,534
07/09/2014 93.51 95.4199 93.51 94.3 1,435,559
07/08/2014 94.05 96.05 93.8 94.36 1,848,978
07/07/2014 96.02 96.38 94.3 95.73 2,609,232
07/03/2014 96.41 96.67 94.95 96.54 1,247,479
07/02/2014 94.27 96.31 94.03 95.92 1,685,143
07/01/2014 93.16 95.75 93.1 94.46 2,260,765
06/30/2014 92.66 93 91.99 92.3 1,045,254
06/27/2014 91.78 93.09 91.55 92.9 1,509,874
06/26/2014 91.97 92.1 91.15 91.89 804,574
06/25/2014 90.55 92.29 90.28 91.94 1,373,478
06/24/2014 91.45 92.21 90.5 90.62 1,526,583
06/23/2014 91.15 91.68 90.17 91.59 891,220
06/20/2014 91.66 92.23 90.44 91.46 2,608,613
06/19/2014 92.6 93.2 90.78 91.28 1,764,896
06/18/2014 91.96 93.14 91.55 92.99 1,002,859
06/17/2014 91.19 92.61 90.89 92.32 1,142,797
06/16/2014 91.88 92.35 91.34 91.46 1,337,205
06/13/2014 91.69 93.41 91.44 92.12 2,333,491
06/12/2014 90.32 90.91 89.32 89.74 1,239,809
06/11/2014 90.58 91.019 90.1 90.7 874,544
06/10/2014 91.07 91.64 89.96 90.78 1,853,931
06/09/2014 91.97 92.3 91.09 91.64 1,754,475
06/06/2014 91.89 92.31 91.065 92.16 1,659,130
06/05/2014 89.81 92.11 88.918 91.95 4,328,859
06/04/2014 87.78 89.47 87.55 89.15 1,747,382
06/03/2014 87.25 88.07 86.9462 87.89 1,009,605
06/02/2014 87.79 88.23 87.31 87.66 1,359,451
05/30/2014 87.28 87.95 86.5 87.85 2,695,587
05/29/2014 86.81 87.73 86.7 87.13 1,081,852
05/28/2014 87.4 88 87.0201 87.2 1,430,834
05/27/2014 85.06 87.47 84.88 87.42 1,797,249
05/23/2014 83.98 85.04 83.6 84.83 1,068,981
05/22/2014 83.65 83.98 83.16 83.64 1,867,634
05/21/2014 84.02 85.34 83.47 83.66 1,589,818
05/20/2014 85.49 85.55 83.28 83.84 1,967,472
05/19/2014 85.76 85.829 84.56 85.31 2,211,650
05/16/2014 85.08 86.15 84.44 85.91 1,712,846
05/15/2014 85.06 85.94 84.44 85.3 2,065,016
05/14/2014 83.72 86.36 83.52 85.33 2,901,746
05/13/2014 82.52 82.99 81.8401 82.6 1,781,266
05/12/2014 82.68 83 81.87 82.46 2,209,024
05/09/2014 83.4 83.587 80.78 81.95 3,010,833
05/08/2014 83.9 85.02 82.96 83.59 2,337,205
05/07/2014 83.99 84.94 82.39 83.35 2,500,049
05/06/2014 83.59 84.99 83.33 84.41 2,014,320
05/05/2014 83.16 84.45 82.89 83.9 1,970,160
05/02/2014 82.48 84.06 81.53 83.68 2,902,780
05/01/2014 85.53 85.91 81.22 82.28 5,061,838
04/30/2014 86.48 89.88 85.94 88.08 2,272,956
04/29/2014 88.3 88.488 87.02 87.45 2,215,759
04/28/2014 88.32 89.12 86.05 87.53 1,970,493
04/25/2014 89.2 89.45 87.59 87.77 1,502,130
04/24/2014 91.15 91.4 89.06 89.8 1,716,108
04/23/2014 91.73 91.99 90.03 90.44 1,500,603
04/22/2014 92.07 92.75 91.715 92.09 1,360,059
04/21/2014 91.76 92.32 90.69 92.26 1,350,558
04/17/2014 89.85 91.6 89.36 91.05 1,666,442
04/16/2014 90 90.66 88.97 90.28 1,377,490
04/15/2014 90.16 90.51 88.01 89.37 1,820,365
04/14/2014 88.79 90.58 88.52 90.35 1,941,205
04/11/2014 87.59 89.04 87.2 88.21 2,250,805
04/10/2014 91.47 91.91 88.17 88.17 2,259,243
04/09/2014 90.95 91.5 89.07 91.25 1,984,160
04/08/2014 89.72 91.27 89.536 90.98 2,071,347
04/07/2014 90.39 91.75 88.865 89.6 2,455,600
04/04/2014 94.32 95 90.01 90.5 2,527,739
04/03/2014 93.64 94.56 93.05 93.46 1,611,508
04/02/2014 93.73 94.55 92.5 94.14 1,746,134
04/01/2014 92.56 93.9 92.08 93.54 2,137,840
03/31/2014 89.73 92.47 89.07 91.82 2,582,237
03/28/2014 89.85 90.93 88.97 89.41 1,557,703
03/27/2014 89.02 90.33 88.78 89.7 2,037,285
03/26/2014 90.26 91.1 89.2942 89.33 2,187,739
03/25/2014 87.98 90.33 87.74 89.85 2,044,200
03/24/2014 88.13 88.8999 86.7 87.98 2,320,968
03/21/2014 88.94 89.2 87.67 88.62 3,212,406
03/20/2014 85.66 88.15 85.19 87.99 1,978,161
03/19/2014 86.24 86.3 84.96 85.87 1,766,372
03/18/2014 85.09 86.45 84.51 86.32 1,338,190
03/17/2014 85.35 85.99 84.3 85.14 2,868,844
03/14/2014 83.81 85.12 83.78 85.015 1,685,641
03/13/2014 84.45 85 83.42 84.21 2,034,675
03/12/2014 82.62 84.36 82.42 84.16 1,310,381
03/11/2014 85.27 85.72 82.9 83.21 1,922,572
03/10/2014 84.48 86.64 84.09 85.11 2,213,427
03/07/2014 87.32 87.32 83.9 84.25 2,080,542
03/06/2014 88.42 88.84 86.17 86.72 1,902,592
03/05/2014 88.64 88.96 88.06 88.33 1,127,210
03/04/2014 88.64 89.62 88.31 88.76 1,619,503
03/03/2014 86.26 88.43 85.47 87.9 1,687,475
02/28/2014 87.88 88.13 86.15 86.99 2,703,954
02/27/2014 88.9 89.2 87.53 88.42 1,710,466
02/26/2014 88.14 89.79 88 89.28 2,267,217
02/25/2014 88.5 89 87.46 87.79 1,310,723
02/24/2014 88.11 89.31 87.68 88.6 1,780,432
02/21/2014 86.57 88.155 86.5 88.01 2,042,527
02/20/2014 85.55 86.35 84.41 86.24 1,640,963
02/19/2014 85.93 86.79 85.28 85.45 1,489,909
02/18/2014 87.11 87.99 86.261 86.34 1,413,733
02/14/2014 87.08 87.2 85.83 86.71 1,211,951
02/13/2014 85.29 86.75 85.04 86.67 1,453,186
02/12/2014 85.02 86.81 84.91 86.07 1,602,688
02/11/2014 84.54 85.3 83.95 84.87 1,278,283
02/10/2014 84.48 85.39 83.59 84.69 1,420,307
02/07/2014 83.97 85.41 82.8 84.68 1,927,512
02/06/2014 83.33 83.92 82.87 83.35 1,211,378
02/05/2014 83.05 83.91 80.84 82.74 2,264,936
02/04/2014 84.02 84.16 82.34 83.5 1,867,270
02/03/2014 85.7 86.64 83.22 83.5 2,531,978
01/31/2014 85.47 86.93 85.36 86.17 2,045,639
01/30/2014 84.87 87.15 84.58 86.94 2,931,466
01/29/2014 82.95 84.98 82.71 84.2 2,523,053
01/28/2014 83.67 84.59 82.53 83.37 4,462,472
01/27/2014 85 85.92 84.5 84.59 2,286,543
01/24/2014 86.08 87.38 84.99 85 2,574,360
01/23/2014 86.87 88.614 84.55 87.05 4,335,470
01/22/2014 88.47 89.29 87.91 88.08 2,530,935
01/21/2014 90 90.4399 87.83 88.86 3,057,688
01/17/2014 88.47 89.07 87.85 88.82 2,933,783
01/16/2014 89.39 90.04 88.48 88.95 2,825,958
01/15/2014 88.7 89.2 87.55 88.98 1,833,542
01/14/2014 84.72 87.965 84.72 87.89 1,990,322
01/13/2014 85.37 86.7 84.29 84.61 1,921,547
01/10/2014 85.3 85.99 85.01 85.46 2,001,473
01/09/2014 86.87 87.15 84.75 84.92 2,300,174
01/08/2014 85.97 87.85 85.845 86.41 3,888,733
01/07/2014 83.41 86.15 83.04 85.65 2,360,758
01/06/2014 83.47 84.13 82.8 82.89 1,889,005
01/03/2014 82.63 83.72 82.22 83.28 1,576,245
01/02/2014 83.79 83.83 82.58 82.68 1,592,569
12/31/2013 83.53 84.17 82.94 83.9 1,253,902
12/30/2013 83.01 83.99 82.74 83.59 802,743
12/27/2013 83.09 83.83 82.56 82.82 855,532
12/26/2013 83.02 83.35 82.26 83.08 735,613
12/24/2013 81.75 82.95 81.7 82.56 533,669
12/23/2013 83.45 83.4985 82.1 82.63 1,487,469
12/20/2013 82.8 83.5246 81.94 82.68 3,949,841
12/19/2013 82.15 82.24 81.2 82.1 2,205,885
12/18/2013 83.28 83.3 80.59 82.1 4,281,918
12/17/2013 82.4 84.7 81.71 83.4 3,918,769
12/16/2013 79.8 81.84 79.55 81.66 3,162,642
12/13/2013 79.65 79.8 78.38 79.05 2,124,593
12/12/2013 78.34 79.41 77.75 78.86 2,062,116
12/11/2013 79.57 79.57 77.78 77.85 2,111,069
12/10/2013 78.51 79.56 76.8725 79.33 1,657,152
12/09/2013 78.84 79.89 78.02 78.8 2,697,938
12/06/2013 77.8 79.16 77.32 78.91 1,637,188
12/05/2013 77.36 77.69 76.33 76.78 1,799,231
12/04/2013 76.72 78.79 76.33 77.57 2,955,818
12/03/2013 75.15 75.54 74.41 75.53 1,915,240
12/02/2013 74.45 76 74.38 75.44 1,605,008
11/29/2013 76.47 76.85 74.81 75.04 874,225
11/27/2013 75.46 76.45 74.9001 76.19 1,341,781
11/26/2013 75.09 75.26 74.21 74.86 1,441,574
11/25/2013 75.35 75.97 74.78 74.805 1,430,642
11/22/2013 75.04 75.2799 74.1 75.13 1,716,644
11/21/2013 74.36 75.15 73.76 74.83 1,756,114
11/20/2013 74.08 74.32 73.67 73.94 1,368,041
11/19/2013 73.56 74.68 73.011 73.61 2,002,151
11/18/2013 75.74 75.84 74.043 74.26 2,228,918
11/15/2013 75.94 76.1 73.52 75.55 2,592,622
11/14/2013 72.43 76.09 72.01 75.85 3,573,562
11/13/2013 71.29 72.47 71.04 72.44 1,476,526
11/12/2013 71.49 72.5 71.49 72.13 1,633,959
11/11/2013 71.26 71.98 70.15 71.56 1,200,783
11/08/2013 70.34 72.04 70.23 71.67 1,543,601
11/07/2013 71.72 72.15 69.8 70.232 2,245,319
11/06/2013 71.81 72.47 70.65 71.37 1,387,055
11/05/2013 71.67 71.96 70.0636 71.19 2,132,806
11/04/2013 70.01 72.51 70.01 72.07 3,099,773
11/01/2013 68.85 69.9 68.14 69.85 7,861,339
10/31/2013 71.87 72.505 69.28 69.63 4,223,188
10/30/2013 72.92 73.39 72.37 73.21 1,462,153
10/29/2013 72.23 73.86 71.91 72.74 1,743,180
10/28/2013 72.66 72.865 71.75 72.43 1,871,737
10/25/2013 72.45 74.33 71.49 72.63 3,249,583
10/24/2013 70.19 70.88 69.56 70.54 2,315,586
10/23/2013 71.92 71.92 69.8 70.11 2,151,634
10/22/2013 72.81 73.48 71.82 72.23 2,104,196
10/21/2013 71.86 72.345 71.21 72.31 1,796,617
10/18/2013 70.54 71.83 69.92 71.76 1,914,744
10/17/2013 68.98 70.915 68.74 70.46 2,078,908
10/16/2013 68.79 69.83 68.362 69.315 2,190,729
10/15/2013 68.35 69.39 68.18 68.32 1,957,985
10/14/2013 66.39 68.91 66.1949 68.899 2,094,802
10/11/2013 65.4 67.1 64.9 66.73 1,788,280
10/10/2013 63.96 65.58 63.66 65.53 1,789,376
10/09/2013 63.52 63.7 62.4 63.12 1,312,940
10/08/2013 64.53 65.31 63.35 63.38 1,788,045
10/07/2013 64.24 64.95 64.05 64.4 1,504,205
10/04/2013 64.18 65.18 63.5 65.03 1,381,430
10/03/2013 64.11 64.66 63.48 64.15 1,710,333
10/02/2013 63.63 64.62 62.95 64.54 1,876,822
10/01/2013 63.56 64.41 63.17 64.04 1,674,476
09/30/2013 62.54 63.49 62 63.4 1,976,106
09/27/2013 63.04 63.96 62.74 63.32 1,367,435
09/26/2013 65.71 65.73 62.9 63.32 2,201,151
09/25/2013 64.88 65.63 64.1 65.43 3,010,822
09/24/2013 63.56 64.93 63.08 64.68 1,993,544
09/23/2013 63.24 63.84 62.63 63.27 1,051,469
09/20/2013 64.39 64.71 63.63 63.68 2,993,574
09/19/2013 64.57 64.8 63.8 64.39 2,489,996
09/18/2013 65 65.55 63.895 64.28 3,214,024
09/17/2013 64.99 65.53 64.58 65.09 1,460,022
09/16/2013 65.96 66.185 64.5801 65.02 1,723,486
09/13/2013 65.06 65.06 64.05 64.36 1,327,547
09/12/2013 65.62 65.83 64.41 64.48 1,704,965
09/11/2013 66.11 66.7 65.59 65.84 2,317,908
09/10/2013 65.75 66.44 65.21 66.09 2,628,648
09/09/2013 65 65.75 64.37 65.4 1,821,245
09/06/2013 65.19 65.4 63.6 64.99 1,597,131
09/05/2013 64.6 65.52 64.44 65.1 1,496,355
09/04/2013 63.37 64.96 62.24 64.85 2,105,040
09/03/2013 62.68 64.209 62.505 63.26 2,793,159
08/30/2013 60.93 62.19 60.3 62 2,883,082
08/29/2013 62.02 62.02 59.36 60.72 3,930,200
08/28/2013 61.65 63.11 61.39 62.46 1,620,170
08/27/2013 63.93 64.34 61.2833 61.44 3,195,685
08/26/2013 65.51 65.795 64.72 64.8 1,915,743
08/23/2013 67.61 67.6299 65.26 65.43 2,780,208
08/22/2013 66.63 67.58 66.31 67.3 1,174,472
08/21/2013 64.85 67.24 64.7 66.37 2,846,359
08/20/2013 64.24 65.11 63.71 65 1,553,932
08/19/2013 64.09 65.34 64.04 64.2 1,820,027
08/16/2013 65.86 65.999 64.57 64.6 2,320,797
08/15/2013 67.67 67.74 65.97 66.02 2,235,919
08/14/2013 68.35 68.73 67.93 68.49 1,576,975
08/13/2013 68.56 68.83 67.77 68.41 1,935,176
08/12/2013 67.07 68.48 67.07 68.17 1,680,120
08/09/2013 66.49 67.7 66.4424 67.5 2,631,185
08/08/2013 64.2 66.85 64.19 66.721 2,567,770
08/07/2013 64.4 64.45 63.18 63.62 1,880,672
08/06/2013 64.55 64.82 63.73 64.46 1,604,304
08/05/2013 65.15 65.669 64.53 64.8 1,287,894
08/02/2013 66.01 66.11 64.995 65.16 1,633,745
08/01/2013 65.25 66.6 64.6 66.44 2,135,886
07/31/2013 65.38 65.65 64.03 64.38 2,532,318
07/30/2013 62.92 65.3 62.86 65.09 3,383,239
07/29/2013 62.92 62.9999 62.12 62.6 2,177,403
07/26/2013 63.21 63.22 61.71 62.63 3,384,404
07/25/2013 63.5 64.16 61.49 63.53 5,316,120
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?