Historical Data for Western Digital Corporation (WDC)

$ 42.32   -0.48 (-1.12%) Volume: 3.72m 4:00 PM EDT Jul 9, 2020
After Hours:  $ 42.29   -0.03 (-0.07%) Volume: 31.83k 7:59 PM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 42.82 43.00 41.41 42.32 3.72m -0.48 -1.12% 42.32 156.75m 30,415
07/08/20 41.93 42.80 41.59 42.80 3.73m 1.08 2.59% 42.80 158.03m 27,761
07/07/20 42.40 42.84 41.50 41.72 4.68m -1.23 -2.86% 41.72 197.14m 36,450
07/06/20 43.27 43.75 42.55 42.95 4.34m 0.51 1.20% 42.95 186.65m 36,696
07/02/20 43.02 43.39 42.19 42.44 3.9m -0.01 -0.02% 42.44 166.72m 35,965
07/01/20 44.01 44.13 42.045 42.45 6.05m -1.70 -3.85% 42.45 257.59m 53,690
06/30/20 43.22 44.31 42.82 44.15 6.92m 2.16 5.14% 44.15 303.74m 59,064
06/29/20 41.09 42.22 40.60 41.99 3.73m 1.12 2.74% 41.99 155.75m 38,638
06/26/20 42.37 42.47 40.71 40.87 5.74m -1.70 -3.99% 40.87 236.35m 41,690
06/25/20 41.89 42.69 41.37 42.57 4.21m 0.32 0.76% 42.57 176.7m 36,351
06/24/20 43.39 43.42 41.93 42.25 5.72m -1.26 -2.90% 42.25 243.58m 52,359
06/23/20 45.36 45.49 43.30 43.51 5.66m -1.60 -3.55% 43.51 249.87m 47,323
06/22/20 45.51 45.54 43.75 45.11 5.93m 0.72 1.62% 45.11 264.77m 45,284
06/19/20 43.42 45.0199 43.20 44.39 14.27m 1.57 3.67% 44.39 631.68m 61,650
06/18/20 43.2821 43.5195 42.47 42.82 3.98m -0.89 -2.04% 42.82 170.43m 36,166
06/17/20 44.87 44.87 43.51 43.71 3.99m -0.76 -1.71% 43.71 175.66m 34,317
06/16/20 45.16 46.11 43.63 44.47 5.67m 1.54 3.59% 44.47 254.22m 50,746
06/15/20 41.46 43.18 40.77 42.93 5.78m -0.02 -0.05% 42.93 244.51m 59,807
06/12/20 43.94 44.67 41.77 42.95 5.66m 0.60 1.42% 42.95 243.38m 56,134
06/11/20 44.62 44.67 42.33 42.35 8.16m -4.50 -9.61% 42.35 353.85m 69,138
06/10/20 47.88 48.00 46.34 46.85 4.89m -0.98 -2.05% 46.85 229.28m 44,219