Western Digital Corporati... (WDC)
65.32
2.58 (4.11%)
At close: Jan 15, 2025, 10:34 AM
WDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 62.47 | 63.20 | 61.91 | 62.74 | 0.72 | 1.16% | 4,459,803 |
| Jan 13, 2025 | 61.76 | 62.92 | 61.36 | 62.02 | -0.80 | -1.27% | 3,951,849 |
| Jan 10, 2025 | 63.11 | 63.78 | 61.29 | 62.82 | -1.24 | -1.94% | 4,653,300 |
| Jan 8, 2025 | 64.10 | 64.85 | 63.39 | 64.06 | -0.81 | -1.25% | 4,616,600 |
| Jan 7, 2025 | 65.86 | 66.63 | 64.79 | 64.87 | -0.78 | -1.19% | 4,522,113 |
| Jan 6, 2025 | 65.30 | 67.47 | 65.27 | 65.65 | 1.58 | 2.47% | 6,633,215 |
| Jan 3, 2025 | 62.05 | 64.12 | 62.05 | 64.07 | 2.20 | 3.56% | 4,145,498 |
| Jan 2, 2025 | 59.86 | 62.85 | 59.86 | 61.87 | 2.24 | 3.76% | 5,272,899 |
| Dec 31, 2024 | 59.67 | 60.46 | 59.37 | 59.63 | 0.01 | 0.02% | 3,935,195 |
| Dec 30, 2024 | 59.66 | 60.14 | 58.82 | 59.62 | -1.08 | -1.78% | 4,410,166 |
| Dec 27, 2024 | 61.37 | 61.61 | 60.40 | 60.70 | -1.01 | -1.64% | 4,161,957 |
| Dec 26, 2024 | 61.51 | 62.20 | 61.47 | 61.71 | 0.01 | 0.02% | 2,146,125 |
| Dec 24, 2024 | 61.36 | 61.75 | 61.12 | 61.70 | 0.14 | 0.23% | 1,512,128 |
| Dec 23, 2024 | 60.01 | 61.61 | 60.01 | 61.56 | 1.32 | 2.19% | 4,111,354 |
| Dec 20, 2024 | 59.21 | 61.45 | 58.99 | 60.24 | 0.62 | 1.04% | 12,732,690 |
| Dec 19, 2024 | 61.92 | 62.31 | 59.41 | 59.62 | -3.92 | -6.17% | 13,538,900 |
| Dec 18, 2024 | 66.44 | 67.20 | 63.10 | 63.54 | -1.10 | -1.70% | 5,550,309 |
| Dec 17, 2024 | 65.20 | 66.01 | 64.57 | 64.64 | -0.66 | -1.01% | 3,918,120 |
| Dec 16, 2024 | 64.53 | 66.60 | 64.05 | 65.30 | 0.18 | 0.28% | 5,393,003 |
| Dec 13, 2024 | 66.23 | 66.27 | 64.70 | 65.12 | -0.87 | -1.32% | 7,996,985 |
| Dec 12, 2024 | 69.90 | 70.04 | 64.99 | 65.99 | -3.91 | -5.59% | 9,876,740 |
| Dec 11, 2024 | 69.70 | 70.40 | 69.16 | 69.90 | 1.08 | 1.57% | 2,580,929 |
| Dec 10, 2024 | 70.80 | 70.99 | 68.31 | 68.82 | -1.92 | -2.71% | 3,300,217 |
| Dec 9, 2024 | 70.97 | 71.80 | 70.64 | 70.74 | -0.33 | -0.46% | 3,124,607 |
| Dec 6, 2024 | 72.41 | 72.68 | 70.67 | 71.07 | -1.04 | -1.44% | 3,760,717 |
| Dec 5, 2024 | 72.35 | 73.83 | 71.94 | 72.11 | -0.23 | -0.32% | 3,116,274 |
| Dec 4, 2024 | 72.59 | 72.59 | 70.59 | 72.34 | 0.65 | 0.91% | 4,170,100 |
| Dec 3, 2024 | 73.11 | 74.11 | 70.19 | 71.69 | -1.74 | -2.37% | 5,377,700 |
| Dec 2, 2024 | 73.18 | 73.92 | 72.67 | 73.43 | 0.44 | 0.60% | 5,392,654 |
| Nov 29, 2024 | 72.00 | 73.65 | 71.67 | 72.99 | 1.49 | 2.08% | 2,756,300 |
| Nov 27, 2024 | 73.04 | 73.48 | 70.60 | 71.50 | -1.52 | -2.08% | 10,284,501 |
| Nov 26, 2024 | 69.37 | 73.24 | 69.36 | 73.02 | 3.59 | 5.17% | 10,728,109 |
| Nov 25, 2024 | 67.10 | 69.93 | 67.06 | 69.43 | 3.00 | 4.52% | 8,819,009 |
| Nov 22, 2024 | 66.41 | 66.82 | 65.84 | 66.43 | 0.55 | 0.83% | 5,180,924 |
| Nov 21, 2024 | 64.47 | 66.51 | 63.90 | 65.88 | 2.04 | 3.20% | 4,039,511 |
| Nov 20, 2024 | 65.65 | 65.68 | 62.82 | 63.84 | -1.45 | -2.22% | 3,827,857 |
| Nov 19, 2024 | 63.99 | 65.41 | 63.69 | 65.29 | 0.71 | 1.10% | 2,866,602 |
| Nov 18, 2024 | 62.85 | 64.68 | 62.59 | 64.58 | 1.78 | 2.83% | 3,629,176 |
| Nov 15, 2024 | 62.45 | 63.12 | 62.30 | 62.80 | -0.42 | -0.66% | 3,502,102 |
| Nov 14, 2024 | 62.75 | 63.69 | 62.72 | 63.22 | 0.49 | 0.78% | 3,631,339 |
| Nov 13, 2024 | 63.75 | 63.75 | 62.30 | 62.73 | -1.23 | -1.92% | 4,532,293 |
| Nov 12, 2024 | 66.20 | 66.51 | 63.05 | 63.96 | -3.42 | -5.08% | 8,477,220 |
| Nov 11, 2024 | 70.07 | 70.14 | 67.28 | 67.38 | -2.23 | -3.20% | 4,453,125 |
| Nov 8, 2024 | 70.00 | 70.44 | 69.18 | 69.61 | -0.83 | -1.18% | 3,517,578 |
| Nov 7, 2024 | 70.50 | 71.23 | 69.70 | 70.44 | 0.53 | 0.76% | 3,767,689 |
| Nov 6, 2024 | 68.86 | 70.19 | 68.26 | 69.91 | 3.08 | 4.61% | 5,724,503 |
| Nov 5, 2024 | 65.50 | 67.13 | 65.50 | 66.83 | 1.61 | 2.47% | 4,173,300 |
| Nov 4, 2024 | 65.65 | 66.49 | 65.11 | 65.22 | -0.66 | -1.00% | 2,705,047 |
| Nov 1, 2024 | 65.75 | 67.11 | 65.60 | 65.88 | 0.57 | 0.87% | 3,824,525 |
| Oct 31, 2024 | 66.51 | 67.46 | 65.00 | 65.31 | -1.71 | -2.55% | 4,572,100 |