Historical Data for Western Digital Corporation (WDC)

$ 69.52   -1.41 (-1.99%) Volume: 4.44m 4:00 PM EST 24-Jan-2020
After Hours:  $ 69.63   0.11 (+0.16%) Volume: 75.38k 7:59 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 71.71 71.76 68.89 69.52 4.44m -1.41 -1.99% 69.52 310.94m 37,534
01/23/20 70.36 72.00 68.64 70.93 6.94m 2.29 3.34% 70.93 492m 57,281
01/22/20 69.04 69.81 68.28 68.64 3.03m -0.15 -0.22% 68.64 208.82m 26,107
01/21/20 67.57 68.99 67.47 68.79 5.03m 0.53 0.78% 68.79 344.96m 37,772
01/17/20 69.76 69.80 67.86 68.26 4.22m -0.41 -0.60% 68.26 288.62m 33,948
01/16/20 68.04 68.90 67.66 68.67 5.23m 2.00 3.00% 68.67 357.99m 46,092
01/15/20 68.39 68.58 66.04 66.67 5.84m -2.54 -3.67% 66.67 391.23m 51,839
01/14/20 69.20 70.50 68.90 69.21 4.5m 0.08 0.12% 69.21 312.45m 40,167
01/13/20 68.56 69.68 68.23 69.13 4.11m 1.19 1.75% 69.13 283.82m 35,397
01/10/20 68.89 69.025 67.66 67.94 4.48m -0.68 -0.99% 67.94 305.84m 37,316
01/09/20 69.39 69.67 67.2907 68.62 5.19m -0.02 -0.03% 68.62 354.47m 44,188
01/08/20 67.21 69.00 66.6302 68.64 6.6m 0.98 1.45% 68.64 448.95m 51,512
01/07/20 65.21 67.98 64.53 67.66 11.13m 4.29 6.77% 67.66 745m 85,259
01/06/20 62.96 64.5463 62.7501 63.37 4.09m -1.24 -1.92% 63.37 259.65m 34,655
01/03/20 63.89 65.305 63.55 64.61 3.96m -1.01 -1.54% 64.61 255.6m 37,706
01/02/20 64.20 65.98 64.20 65.62 6.67m 2.65 4.21% 65.62 435.2m 55,709
12/31/19 61.91 63.505 61.6971 63.47 3.85m 1.0814 1.75% 62.97 243.02m 30,985
12/30/19 62.00 62.48 60.59 62.38 3.25m 0.24803 0.40% 61.8886 201.02m 29,506
12/27/19 63.10 63.60 61.89 62.13 3.18m -0.664722 -1.07% 61.6405 198.23m 27,936
12/26/19 62.12 63.195 62.0239 62.80 2.32m 0.56551 0.92% 62.3053 145.69m 20,469