Historical Data for Western Digital Corporation (WDC)

$ 38.21   -0.60 (-1.55%) Volume: 4.68m 2:50 PM EDT Oct 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/20 38.05 38.72 37.38 38.21 4.68m -0.60 -1.55% 38.21 178.08m 46,627
10/28/20 38.63 39.60 38.5997 38.81 5.63m -1.51 -3.75% 38.81 220.01m 49,213
10/27/20 40.33 40.76 40.00 40.32 4m -0.175 -0.43% 40.32 161.79m 39,627
10/26/20 41.34 41.47 39.84 40.495 4.89m -1.225 -2.94% 40.495 197.68m 53,722
10/23/20 42.51 42.74 41.31 41.72 6.7m -1.22 -2.84% 41.72 279.58m 54,973
10/22/20 42.09 43.77 41.65 42.94 6.1m 0.88 2.09% 42.94 261.39m 51,907
10/21/20 41.78 42.52 41.69 42.06 6.87m 0.65 1.57% 42.06 289.76m 55,451
10/20/20 40.90 41.84 40.8032 41.41 7.44m 0.49 1.20% 41.41 308.29m 68,239
10/19/20 38.25 41.9552 38.04 40.92 17.15m 2.98 7.85% 40.92 695.2m 109,579
10/16/20 38.09 38.91 37.58 37.94 17.43m -0.06 -0.16% 37.94 664.09m 59,426
10/15/20 37.16 38.03 36.835 38.00 3.68m 0.27 0.72% 38.00 137.85m 34,645
10/14/20 38.10 38.34 37.63 37.73 3.48m -0.12 -0.32% 37.73 131.78m 32,479
10/13/20 38.46 38.99 37.74 37.85 4.25m -0.47 -1.23% 37.85 162.43m 39,875
10/12/20 38.08 38.46 37.60 38.32 5.26m 0.20 0.52% 38.32 200.1m 44,881
10/09/20 39.34 39.55 37.97 38.12 4.72m -0.58 -1.50% 38.12 181.58m 43,146
10/08/20 37.975 38.82 37.89 38.70 4.61m 1.15 3.06% 38.70 177.52m 40,337
10/07/20 36.99 37.815 36.71 37.55 5.26m 1.29 3.56% 37.55 197.09m 37,614
10/06/20 36.63 37.12 36.17 36.26 4.74m -0.31 -0.85% 36.26 173.6m 39,393
10/05/20 36.23 36.94 36.20 36.57 5.2m 0.61 1.70% 36.57 190m 38,568
10/02/20 35.50 36.58 35.29 35.96 5.37m -0.37 -1.02% 35.96 193.29m 47,981
10/01/20 36.81 37.026 36.09 36.33 7.8m -0.22 -0.60% 36.33 283.63m 62,639
09/30/20 37.78 38.0151 36.47 36.55 14.14m -2.77 -7.04% 36.55 523.38m 100,646
09/29/20 38.45 40.05 38.45 39.32 6.68m 0.70 1.81% 39.32 263.72m 59,632