Home > Quotes > WDC > Historical Prices
WDC

Western Digital Corporation Historical Stock Prices

$60.72
*  
1.27
  negative  
2.14%
Get WDC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  59.89  60.94  59.62  60.72 1,667,316
05/20/2013 60.18 60.59 59.33 59.45 2,212,102
05/17/2013 59.43 60.48 59.13 60.46 2,595,165
05/16/2013 59.61 60.4 59.0198 59.05 2,753,647
05/15/2013 59.3 59.79 58.775 59.57 3,079,365
05/14/2013 58.12 59.26 57.66 59.21 2,340,589
05/13/2013 58.31 58.5833 57.53 57.91 2,157,840
05/10/2013 57.88 58.48 57.44 58.47 2,158,620
05/09/2013 58 58.48 56.74 57.68 4,453,249
05/08/2013 58.55 59.55 58.55 59.01 3,760,529
05/07/2013 57.78 59.28 57.78 58.83 3,255,601
05/06/2013 57.36 58.65 57.17 58.13 2,791,134
05/03/2013 57.3 57.98 56.79 57.15 2,997,066
05/02/2013 55.65 56.79 55.03 56.66 3,421,104
05/01/2013 55.2 55.52 54.5 54.8 3,130,940
04/30/2013 54.18 55.29 54.085 55.28 3,617,456
04/29/2013 53.18 54.97 52.65 54.12 3,477,695
04/26/2013 52.18 54.1 51.79 53.29 3,638,187
04/25/2013 55.07 57.96 52.01 52.6 7,534,927
04/24/2013 53.59 54.53 52.39 52.9 3,663,838
04/23/2013 50.95 53.3399 50.76 53.24 3,477,845
04/22/2013 50 50.7925 49.33 50.51 1,616,205
04/19/2013 49.04 50.13 48.78 49.93 3,180,880
04/18/2013 50.98 51.07 48.88 49.25 3,543,645
04/17/2013 51.69 52.21 50.18 50.57 2,253,885
04/16/2013 51.68 52.63 51.42 52.03 2,287,821
04/15/2013 52.22 53.67 51.08 51.16 2,554,257
04/12/2013 52.41 52.94 51.91 52.32 1,712,566
04/11/2013 52.37 52.6 51.46 52.39 6,565,742
04/10/2013 51.75 53.75 51.68 53.21 3,713,562
04/09/2013 50.32 51.89 50.32 51.57 2,205,650
04/08/2013 49.75 50.32 49.6 50.23 1,667,041
04/05/2013 50.07 50.07 48.97 49.8 2,368,793
04/04/2013 50.595 50.96 49.89 50.78 1,654,023
04/03/2013 50.25 51.435 50.18 50.6 2,920,204
04/02/2013 50.55 50.65 49.04 50.07 2,438,713
04/01/2013 50.41 50.9 50.1 50.4 2,167,820
03/28/2013 49.99 50.36 49.44 50.29 2,586,249
03/27/2013 48.72 50.255 48.57 50.14 3,257,413
03/26/2013 47.84 49.97 47.58 48.679 3,987,034
03/25/2013 48.2 48.25 46.95 47.53 1,953,354
03/22/2013 48.39 48.42 47.32 47.93 2,007,558
03/21/2013 49 49.05 47.44 48.1 2,671,582
03/20/2013 49.48 49.6 48.89 49.329 2,173,732
03/19/2013 49.63 49.88 48.37 48.86 2,432,293
03/18/2013 49.62 50.22 49.05 49.6 1,607,514
03/15/2013 50.5 51 49.81 50.16 2,743,186
03/14/2013 50.43 50.84 50.19 50.715 1,935,874
03/13/2013 50 50.85 49.545 50.39 3,449,053
03/12/2013 48.15 50 47.59 49.99 3,902,640
03/11/2013 47.41 48.08 47.17 48.01 1,781,134
03/08/2013 47.57 47.82 47.02 47.66 3,137,990
03/07/2013 48.75 48.8 46.75 47.27 4,092,863
03/06/2013 48.63 49.58 48.59 48.83 3,130,494
03/05/2013 48.15 48.59 47.63 48.37 2,461,062
03/04/2013 48.18 48.23 47.24 47.81 2,352,620
03/01/2013 47 48.27 46.44 48.18 2,663,003
02/28/2013 46.91 47.735 46.77 47.16 1,564,885
02/27/2013 45.82 47.315 45.36 47.01 2,538,849
02/26/2013 44.99 46.05 44.44 45.87 3,207,480
02/25/2013 46.19 46.35 44.8 44.81 2,128,835
02/22/2013 46.09 46.58 45.56 45.9 1,650,148
02/21/2013 46.44 46.72 45.17 45.74 3,182,891
02/20/2013 48.68 48.71 46.52 46.54 2,234,411
02/19/2013 48.59 49.24 48.41 48.57 2,100,761
02/15/2013 48.89 49.23 48.04 48.59 2,287,674
02/14/2013 48.56 49.22 48.36 48.81 2,032,534
02/13/2013 48.36 48.9 48.25 48.63 1,590,441
02/12/2013 48.47 48.7 47.905 48.18 1,644,351
02/11/2013 48.58 48.8 48.16 48.6 2,358,626
02/08/2013 47.76 49.185 47.63 48.49 2,914,011
02/07/2013 47.7 47.83 46.47 47.6 3,157,596
02/06/2013 46.55 48 46.52 47.99 3,534,290
02/05/2013 46.37 47 46.02 46.63 3,175,820
02/04/2013 46.62 47.21 46.33 46.38 2,986,652
02/01/2013 47.4 47.89 46.17 46.77 3,446,153
01/31/2013 46.3 47.38 46.05 47 3,866,266
01/30/2013 46.18 47.04 46.1101 46.85 3,911,490
01/29/2013 47.39 47.46 44.92 46.11 10,303,690
01/28/2013 47.95 49.5 47.61 48.64 4,512,064
01/25/2013 47.84 48.58 47.72 48.08 3,378,672
01/24/2013 47.25 49.42 46.41 47.79 7,070,113
01/23/2013 47.48 47.77 46.52 47.07 6,133,685
01/22/2013 45.12 47.58 44.96 47.36 9,540,649
01/18/2013 45.29 45.29 44.25 44.81 4,277,834
01/17/2013 45.31 45.65 45.06 45.22 2,677,996
01/16/2013 44.54 45.64 44.52 45.31 3,406,765
01/15/2013 44.16 44.93 43.8 44.84 3,326,829
01/14/2013 43.98 44.925 43.53 44.7 4,370,523
01/11/2013 44.19 44.5 43.895 43.98 2,774,491
01/10/2013 43.76 44.25 43.66 44.16 4,324,454
01/09/2013 42.6 43.96 42.49 43.8 5,765,701
01/08/2013 42.6 43 41.62 41.98 3,794,173
01/07/2013 42.62 43.46 42.5 42.9 3,268,466
01/04/2013 43.14 43.25 42.51 42.88 2,735,489
01/03/2013 43.21 43.89 42.88 43.02 2,978,292
01/02/2013 43.53 44.22 42.87 43.44 4,426,289
12/31/2012 41.43 42.64 41.253 42.49 2,613,724
12/28/2012 41.79 41.98 41.46 41.46 1,544,056
12/27/2012 42.02 42.23 41.43 42.07 2,897,103
12/26/2012 42.1 42.75 42.03 42.09 2,370,534
12/24/2012 41.9 41.99 41.33 41.81 1,453,257
12/21/2012 41.64 42.11 41.05 42.09 11,406,260
12/20/2012 40.85 42.33 40.75 42.1616 7,196,964
12/19/2012 40 41.44 40 41.2 8,658,249
12/18/2012 38.43 39.69 38.2 39.6 5,634,642
12/17/2012 38.01 38.33 37.74 38.04 2,830,147
12/14/2012 37.76 37.92 37.44 37.78 2,977,433
12/13/2012 37.73 38.33 37.64 37.83 3,008,397
12/12/2012 37.55 38.19 37.3 37.86 4,027,376
12/11/2012 38.8 38.82 37.672 38.16 4,718,287
12/10/2012 37.68 39 37.54 38.45 4,327,438
12/07/2012 37.25 37.7 36.86 37.6 4,353,691
12/06/2012 36.1 37.24 35.99 37.1 5,170,190
12/05/2012 34.67 36.85 34.13 36.03 10,306,700
12/04/2012 33.4 33.77 33.195 33.59 4,080,620
12/03/2012 33.59 34.14 33.25 33.41 3,445,113
11/30/2012 33.9 34.24 33.4 33.43 4,157,970
11/29/2012 34 34.1899 33.39 33.92 4,268,791
11/28/2012 34.45 34.61 33.53 33.9 4,347,341
11/27/2012 35.7 35.89 34.68 34.69 3,360,257
11/26/2012 35.05 35.83 34.77 35.81 2,800,521
11/23/2012 34.65 35.29 34.38 35.09 1,396,981
11/21/2012 34.23 34.48 34.02 34.38 2,519,566
11/20/2012 34.89 35.11 33.73 34.09 3,405,679
11/19/2012 34.91 35.34 34.75 35 2,096,688
11/16/2012 33.9 34.65 33.61 34.58 2,928,547
11/15/2012 33.97 34.35 33.66 33.85 2,688,675
11/14/2012 34.81 34.979 33.76 33.85 3,114,491
11/13/2012 34.44 35.12 34.06 34.6791 2,731,208
11/12/2012 35.17 35.37 34.4 34.735 2,093,862
11/09/2012 34.81 35.625 34.76 35.11 2,362,962
11/08/2012 35.31 35.63 34.8 34.84 3,159,720
11/07/2012 36.77 36.7799 35.27 35.3 3,851,973
11/06/2012 35.75 37.16 35.66 37.0397 4,532,069
11/05/2012 34.95 35.93 34.94 35.56 2,649,739
11/02/2012 35.55 35.73 35.135 35.2 3,537,933
11/01/2012 34.3 35.56 34.3 35.41 3,090,196
10/31/2012 34.07 34.68 33.95 34.23 3,669,989
10/26/2012 34.33 34.73 33.93 34.12 3,688,097
10/25/2012 34.05 34.48 33.81 34.4 3,318,182
10/24/2012 34.29 34.4499 33.5 33.76 4,508,286
10/23/2012 32.5 35.15 32.25 34.43 11,554,680
10/22/2012 35.15 35.53 34.68 35.28 3,374,132
10/19/2012 35.4 35.55 34.75 34.88 2,957,641
10/18/2012 36.12 36.24 35.49 35.55 2,534,669
10/17/2012 36.25 36.48 35.82 36.24 2,311,338
10/16/2012 35.94 36.57 35.92 36.35 2,558,236
10/15/2012 36 36.11 35.14 35.75 2,592,157
10/12/2012 35.59 36.17 35.26 36.02 4,428,649
10/11/2012 36.59 37.42 36.555 36.59 1,860,031
10/10/2012 37.13 37.42 36.29 36.37 2,945,802
10/09/2012 38.18 38.37 37.05 37.19 2,932,488
10/08/2012 37.91 38.67 37.71 38.34 2,567,280
10/05/2012 38.14 38.31 37.88 37.99 3,452,515
10/04/2012 37.72 38.31 37.26 37.995 2,998,399
10/03/2012 38.33 38.47 37.44 37.6 2,901,635
10/02/2012 38.5 38.71 37.81 38.17 2,896,076
10/01/2012 38.72 39.35 38.09 38.12 2,927,905
09/28/2012 39.37 39.49 38.54 38.73 3,982,018
09/27/2012 38.74 39.64 38.6701 39.58 2,671,640
09/26/2012 39.3 39.43 38.27 38.605 3,806,654
09/25/2012 40.43 40.78 39.46 39.655 4,656,411
09/24/2012 39.7 40.36 39.35 40.02 5,643,320
09/21/2012 39.43 40.5 39.3 40.16 6,877,842
09/20/2012 38.9 39.33 38.5499 39.0703 3,047,229
09/19/2012 39.6 39.75 38.7 39.07 4,293,790
09/18/2012 39.46 39.8999 39.02 39.36 5,046,626
09/17/2012 41.2 41.22 39.305 39.48 7,116,868
09/14/2012 43.45 44.3 40.56 41.06 10,824,950
09/13/2012 41.27 42.76 40.33 42.5783 5,415,314
09/12/2012 42.05 42.975 41.29 41.48 4,583,525
09/11/2012 41.29 42.56 41.06 42.25 6,041,986
09/10/2012 41.64 42.17 41.14 41.18 4,794,494
09/07/2012 42.7 42.75 41.76 41.86 3,585,561
09/06/2012 41.25 43.2 40.96 43.11 4,773,088
09/05/2012 42.18 42.33 41.5 41.84 3,058,691
09/04/2012 42.08 42.68 41.71 42.32 2,504,426
08/31/2012 42.33 42.98 41.36 41.82 3,663,043
08/30/2012 43.23 43.24 41.83 42.1 4,383,054
08/29/2012 43.49 43.7 42.91 43.5 1,535,671
08/28/2012 43.44 43.76 42.87 43.5 2,891,806
08/27/2012 43.91 44.34 43.14 43.79 2,136,456
08/24/2012 43.45 43.74 42.96 43.63 3,325,287
08/23/2012 44.25 44.25 42.85 43.48 5,281,504
08/22/2012 44.28 44.73 43.66 44.5 3,221,366
08/21/2012 45.39 45.39 44.2 44.66 3,181,929
08/20/2012 45.44 45.51 44.77 45.32 2,555,241
08/17/2012 45.09 45.94 45.07 45.48 3,408,191
08/16/2012 44.26 45.47 44.18 45.41 4,045,537
08/15/2012 44.04 44.31 43.6 44.17 3,497,219
08/14/2012 44.4 44.75 43.8 44 4,129,542
08/13/2012 43.99 44.47 43.69 44.32 4,155,895
08/10/2012 42.9 44.16 42.6 43.99 4,968,333
08/09/2012 42.18 43.12 42.02 43.03 3,989,117
08/08/2012 41.63 42.49 41.3102 41.86 4,293,004
08/07/2012 41.67 42 41.46 41.75 3,553,497
08/06/2012 41.09 41.49 40.66 41.25 2,635,554
08/03/2012 40.69 41.18 40.25 41 3,795,307
08/02/2012 39.19 40.47 38.92 39.9 3,823,159
08/01/2012 40.23 40.31 39.16 39.42 3,602,055
07/31/2012 39.36 40.44 39.08 39.77 5,407,652
07/30/2012 40.11 40.75 39.5 40.17 5,864,654
07/27/2012 39.23 40.07 38.7 39.92 7,060,013
07/26/2012 38.09 40.88 38 39.27 20,812,090
07/25/2012 31.73 32.76 31.42 32.47 6,797,286
07/24/2012 32.24 32.26 31.405 31.77 4,368,956
07/23/2012 31.48 32.455 31.16 32.28 3,601,089
07/20/2012 32.54 32.88 32.02 32.07 3,713,584
07/19/2012 33.7 33.72 32.5 32.71 4,549,563
07/18/2012 32.03 33.85 31.9306 33.4 6,545,452
07/17/2012 31.89 32.14 31.5 31.97 4,140,356
07/16/2012 31.38 31.84 31.21 31.62 1,989,800
07/13/2012 31.5 31.73 31.2 31.58 2,595,991
07/12/2012 31.29 31.62 30.695 31.35 2,562,043
07/11/2012 31.96 32.28 31.3 31.5 3,826,509
07/10/2012 31.76 32.73 31.66 32.01 6,882,704
07/09/2012 30.86 31.69 30.75 31.53 4,960,292
07/06/2012 30.14 31.11 30.05 31.02 5,743,763
07/05/2012 30.9 31.0612 30.51 30.68 3,648,103
07/03/2012 29.9 31.03 29.8 30.98 2,332,877
07/02/2012 30.59 30.59 29.58 29.84 3,240,599
06/29/2012 29.49 30.62 29.24 30.48 7,354,699
06/28/2012 28.64 29.21 28.3101 28.8 8,112,606
06/27/2012 29.26 29.87 28.97 29.8 3,002,377
06/26/2012 29.1 29.67 29 29.13 3,358,972
06/25/2012 29.26 29.73 28.61 28.93 2,943,885
06/22/2012 29.38 29.92 29.35 29.7 5,581,502
06/21/2012 30.5 30.76 29.3 29.37 4,960,111
06/20/2012 30.85 31.21 30.56 30.89 2,320,516
06/19/2012 30.79 31.01 30.16 30.86 3,204,448
06/18/2012 30.52 30.85 30.1445 30.55 2,263,064
06/15/2012 30.31 30.73 30.16 30.69 2,971,188
06/14/2012 30.24 30.49 29.91 30.2 2,340,165
06/13/2012 30.47 31.19 30.19 30.34 3,308,846
06/12/2012 30.5 30.62 29.67 30.54 4,376,135
06/11/2012 31.72 31.73 30.61 30.66 4,759,892
06/08/2012 30.67 31.39 30.67 31.23 2,718,492
06/07/2012 31.12 31.3 30.6 30.82 6,665,510
06/06/2012 30.24 31.059 30.2 30.94 3,202,228
06/05/2012 29.75 30.265 29.69 29.925 3,766,707
06/04/2012 30.17 30.54 29.3 29.9 4,031,726
06/01/2012 30.49 31.49 29.95 30.11 5,054,814
05/31/2012 31.45 31.98 31.01 31.39 8,751,974
05/30/2012 33.09 33.11 32.06 32.23 7,309,392
05/29/2012 33.2 33.82 33 33.17 7,485,051
05/25/2012 33.7 34.43 33.67 34.21 4,025,819
05/24/2012 34.19 34.28 33.52 33.83 5,888,006
05/23/2012 33.95 34.4 33.42 34.1 6,328,872
05/22/2012 35.08 35.08 33.39 34.51 8,171,803
05/21/2012 35.07 36.13 34.5 35.96 5,100,771
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.