WDC

Historical Stock Prices

$86.06
*  
0.38
0.44%
Get WDC Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 86.4 86.42 85.14 86.06 3,930,955
07/30/2015 85.44 88.46 85.02 86.44 7,624,442
07/29/2015 77.18 79.2 77.01 78.75 4,254,821
07/28/2015 76.82 78.25 76.07 77.74 3,055,769
07/27/2015 76.77 77.14 76 76.49 1,956,389
07/24/2015 78.32 78.38 76.83 77.26 1,685,867
07/23/2015 77.08 78.89 76.52 77.9 3,643,935
07/22/2015 78.69 78.76 77.11 78.52 2,399,234
07/21/2015 77.75 79.3313 77.75 78.69 1,689,738
07/20/2015 78.87 78.97 77.65 78.38 1,640,832
07/17/2015 78.34 79.17 77.93 78.93 2,242,726
07/16/2015 78.96 79.6 78.25 78.89 2,698,774
07/15/2015 79.04 79.39 77.8 78.69 3,341,257
07/14/2015 77.95 78.73 77.34 78.36 3,203,009
07/13/2015 76.4 77.9948 75.92 77.71 3,047,139
07/10/2015 78.43 78.68 76.55 77.1 1,960,616
07/09/2015 79.73 79.74 77.34 77.35 2,102,623
07/08/2015 79.31 79.73 78.19 78.31 2,329,725
07/07/2015 79.84 80.13 77.26 79.82 3,355,278
07/06/2015 79.82 80 78.35 79.815 3,386,299
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
04/02/2015 91.79 93.31 91.7 93 2,081,481
04/01/2015 90.56 92.36 89.82 92.35 2,845,952
03/31/2015 91.93 92.06 90.28 91.01 2,408,822
03/30/2015 93.33 93.59 92.13 92.93 1,787,331
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
12/26/2014 113.79 113.99 113.06 113.09 639,139
12/24/2014 113.63 113.75 112.64 113.11 782,950
12/23/2014 114.39 114.56 112.15 113.295 2,104,317
12/22/2014 113.58 114.48 113.28 114.28 1,868,549
12/19/2014 112.71 114.69 112.71 113.88 3,754,024
12/18/2014 109.51 112.49 109.24 112.36 3,196,860
12/17/2014 104.84 108.86 104.84 107.95 2,335,174
12/16/2014 105.03 108.07 104.44 104.49 2,370,431
12/15/2014 105.92 107.11 104.82 105.4 1,476,269
12/12/2014 106.84 107.65 105.61 105.63 1,605,115
12/11/2014 108.19 109.09 107.23 108.04 1,906,658
12/10/2014 108.38 109.64 107 107.23 2,942,711
12/09/2014 103.62 108.6675 103.62 107.8 3,587,338
12/08/2014 104.55 105.83 104.14 105.05 1,681,777
12/05/2014 104 105.21 103.6096 105.07 2,150,892
12/04/2014 103.04 104.21 102.92 103.72 1,462,292
12/03/2014 102.95 103.38 102.11 103.14 1,080,134
12/02/2014 102.18 103.23 101.74 102.72 1,286,731
12/01/2014 103.1 103.37 101.33 102.15 1,825,397
11/28/2014 103.54 104 102.97 103.27 862,435
11/26/2014 102 103.69 101.57 103.67 1,465,858
11/25/2014 103 104 102.56 102.63 2,331,363
11/24/2014 101.53 102.97 101.46 102.76 1,229,947
11/21/2014 102.62 103.48 100.83 101.7 2,606,189
11/20/2014 100.01 101.81 99.0801 101.77 1,198,094
11/19/2014 100.24 100.43 99.35 99.905 1,180,814
11/18/2014 98.38 101.2 98.14 100.39 2,022,013
11/17/2014 98.29 98.91 97.27 98.54 1,831,329
11/14/2014 98.01 98.81 97.78 98.41 1,115,898
11/13/2014 97.47 98.1599 97.0875 97.83 1,270,108
11/12/2014 96.98 98.11 96.5 97.63 1,575,500
11/11/2014 97.64 97.93 96.39 96.95 1,454,548
11/10/2014 97.62 98 97.06 97.64 1,856,692
11/07/2014 97.95 98.97 97.34 97.7 5,055,258
11/06/2014 100 101.07 97.56 97.865 3,230,707
11/05/2014 100.76 101.39 100.03 101.28 1,220,608
11/04/2014 100.23 101.2 99.6 100 2,094,740
11/03/2014 98.72 101.47 98.5 100.75 2,785,134
10/31/2014 97.18 98.5896 96.16 98.37 2,665,907
10/30/2014 95.21 95.67 94.11 95.19 2,075,277
10/29/2014 93 97.5 92.57 95.79 4,279,165
10/28/2014 93.28 94.171 91.68 93.08 2,700,777
10/27/2014 91.76 93.81 90.62 92.95 2,291,911
10/24/2014 91.07 91.82 90.1625 91.68 1,484,598
10/23/2014 90.5 91.07 89.6 90.59 1,821,111
10/22/2014 90.72 90.99 89.12 89.27 1,737,524
10/21/2014 88.81 90.77 88.51 90.68 2,120,409
10/20/2014 87.02 88.17 86.85 87.83 1,969,523
10/17/2014 86.39 87.8 86.27 86.84 2,276,290
10/16/2014 83.66 86.42 83.17 85.58 1,643,612
10/15/2014 84.39 85.3 82.85 85.1 3,431,491
10/14/2014 87.27 87.51 85.31 85.87 2,876,956
10/13/2014 90.12 90.825 86.27 86.47 3,341,491
10/10/2014 93.75 94.74 90.46 90.46 2,242,837
10/09/2014 95.68 95.68 93.37 93.39 1,645,646
10/08/2014 93.36 95.79 92.72 95.66 1,687,545
10/07/2014 94.24 94.67 93.27 93.31 1,519,947
10/06/2014 95.91 96.23 94.65 94.7 1,628,244
10/03/2014 95.65 96.27 95.0628 95.4 1,356,738
10/02/2014 94.67 95.35 93.32 95.11 1,523,533
10/01/2014 96.48 96.78 94.43 94.58 1,912,180
09/30/2014 96.23 97.73 96.01 97.32 1,713,726
09/29/2014 96.03 96.9 95.43 96.25 1,590,182
09/26/2014 96.18 97.63 96.06 97.29 1,226,975
09/25/2014 98.61 98.7 95.56 96.19 1,587,480
09/24/2014 96.98 98.68 96.78 98.35 1,563,677
09/23/2014 98.26 98.432 97 97.02 1,383,312
09/22/2014 98.51 98.74 97.83 98.2 1,668,033
09/19/2014 99.2 100.15 98.13 98.52 6,097,009
09/18/2014 97.96 99.94 97.34 99.58 2,297,089
09/17/2014 98.12 98.3 96.45 97.82 2,347,528
09/16/2014 97.3 98.43 96.9 98.1 1,523,071
09/15/2014 99.69 100.28 97.4025 97.55 1,610,612
09/12/2014 99.57 100.29 99.3 99.89 1,689,947
09/11/2014 99.65 100.68 98.89 100.06 1,116,987
09/10/2014 99.76 100.25 99.02 99.89 1,377,480
09/09/2014 100.62 100.64 99.42 99.85 1,570,453
09/08/2014 101.17 101.71 99.76 100.44 1,988,138
09/05/2014 101.22 101.46 100.38 100.92 1,342,425
09/04/2014 101.74 102.22 100.65 100.95 1,250,536
09/03/2014 102.43 102.43 101.25 101.74 1,361,460
09/02/2014 103.07 103.25 101.52 102 1,428,597
08/29/2014 102.77 103.5 101.89 103.01 1,316,610
08/28/2014 101.69 102.6 101.66 102.07 1,353,961
08/27/2014 102.36 103.51 101.95 102.71 1,363,168
08/26/2014 101.69 102.28 101.33 101.95 1,051,006
08/25/2014 101.43 102.64 101.43 101.91 821,864
08/22/2014 101.15 101.55 100.47 101 1,016,535
08/21/2014 100.14 100.71 99.97 100.7 1,310,722
08/20/2014 99.82 100.81 99.77 100.24 1,109,103
08/19/2014 100.95 101.44 99.65 100.01 1,560,527
08/18/2014 100.71 101.43 100.27 100.84 1,000,807
08/15/2014 101 101.31 99.48 100.62 1,587,630
08/14/2014 100.74 100.78 99.32 100.36 1,467,009
08/13/2014 98.96 100.41 98.96 100.4 1,973,818
08/12/2014 101.03 101.03 98.43 99.51 2,506,146
08/11/2014 101.4 102.12 100.81 100.94 1,066,274
08/08/2014 101.71 101.9 100.765 101.3 1,340,374
08/07/2014 102.06 102.76 101.03 101.6 1,646,966
08/06/2014 101.2 102.25 101.02 101.88 1,511,060
08/05/2014 101.39 102.54 101.22 101.65 1,913,300
08/04/2014 100.3 102.51 100.11 102.1 2,318,299
08/01/2014 98.72 100.51 98.62 100.3 2,483,737
07/31/2014 99.66 102.89 97.97 99.8899 2,213,643
*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?