Western Digital (NQ: WDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.43	75.63	70.74	72.67	8,202,499	-1.93(-2.58%)
Apr 27, 2018	79.51	80.43	74.34	74.60	9,899,501	-6.48(-8.00%)
Apr 26, 2018	80.52	81.52	79.82	81.08	4,693,855	+1.84(+2.32%)
Apr 25, 2018	79.72	80.19	77.34	79.24	2,828,210	-0.47(-0.59%)
Apr 24, 2018	81.23	82.80	79.20	79.71	3,745,070	-0.53(-0.66%)
Apr 23, 2018	83.08	83.14	79.91	80.24	3,646,002	-2.36(-2.86%)
Apr 20, 2018	82.24	84.39	81.89	82.60	3,858,300	+0.05(+0.06%)
Apr 19, 2018	83.58	84.44	81.75	82.56	2,580,703	-2.02(-2.39%)
Apr 18, 2018	83.19	84.91	82.19	84.58	3,274,920	+0.30(+0.36%)
Apr 17, 2018	84.18	84.74	83.74	84.27	2,332,314	+0.78(+0.94%)
Apr 16, 2018	83.52	83.56	82.12	83.49	2,737,847	+0.54(+0.66%)
Apr 13, 2018	84.12	84.77	82.53	82.94	3,110,248	-0.53(-0.63%)
Apr 12, 2018	83.37	84.13	82.96	83.47	2,517,996	+0.80(+0.97%)
Apr 11, 2018	82.91	83.78	82.47	82.67	2,863,623	-1.01(-1.20%)
Apr 10, 2018	83.49	85.13	83.13	83.67	3,262,712	+1.99(+2.44%)
Apr 09, 2018	81.73	83.92	81.52	81.68	2,561,902	+0.73(+0.90%)
Apr 06, 2018				80.95	4,001,586	-2.55(-3.05%)
Apr 05, 2018	85.85	86.13	83.07	83.50	2,512,545	-1.83(-2.14%)
Apr 04, 2018	81.25	85.57	81.25	85.32	2,509,848	+1.20(+1.43%)
Apr 03, 2018	83.54	84.66	82.36	84.12	2,534,500	+1.13(+1.36%)
Apr 02, 2018	85.32	86.15	81.99	83.00	3,691,488	-2.10(-2.47%)
Mar 29, 2018		85.10	85.10	85.10	0	+1.36(+1.62%)
Mar 28, 2018	84.69	85.65	83.21	83.74	3,044,548	-0.81(-0.96%)
Mar 27, 2018	87.08	87.79	84.01	84.56	3,624,411	-1.92(-2.22%)
Mar 26, 2018	86.42	86.69	84.03	86.47	4,774,992	+1.77(+2.09%)
Mar 23, 2018	90.27	91.11	84.69	84.70	9,336,569	-7.79(-8.42%)
Mar 22, 2018	93.18	94.24	92.09	92.49	3,525,656	-1.84(-1.95%)
Mar 21, 2018	95.11	95.95	94.26	94.33	2,596,412	-0.76(-0.80%)
Mar 20, 2018	94.98	95.83	94.59	95.10	2,724,364	+0.47(+0.49%)
Mar 19, 2018	97.22	97.59	93.95	94.63	4,833,671	-3.02(-3.09%)
Mar 16, 2018	95.29	98.11	94.88	97.65	7,947,096	+3.87(+4.13%)
Mar 15, 2018	94.59	94.86	93.26	93.78	2,939,602	-0.89(-0.94%)
Mar 14, 2018	94.89	95.95	93.05	94.67	4,334,643	+0.27(+0.28%)
Mar 13, 2018	94.66	97.51	94.15	94.40	7,514,507	+0.05(+0.05%)
Mar 12, 2018	91.73	94.58	91.51	94.35	6,281,476	+3.04(+3.33%)
Mar 09, 2018	89.80	91.73	89.48	91.32	4,950,053	+2.14(+2.40%)
Mar 08, 2018	87.60	89.81	87.49	89.18	4,465,616	+1.79(+2.05%)
Mar 07, 2018		88.92		87.39	6,545,654	+1.35(+1.57%)
Mar 06, 2018	83.59	86.35	83.41	86.04	7,184,401	+3.53(+4.28%)
Mar 05, 2018	80.72	82.84	80.71	82.51	3,717,964	+1.56(+1.93%)
Mar 02, 2018	79.14	81.09	78.92	80.95	2,731,267	+0.90(+1.12%)
Mar 01, 2018	80.19	81.47	79.17	80.05	3,874,787	+0.21(+0.26%)
Feb 28, 2018	80.85	81.26	79.81	79.84	3,380,953	-0.14(-0.17%)
Feb 27, 2018	82.02	82.49	79.78	79.98	3,718,630	-1.86(-2.28%)
Feb 26, 2018	81.77	82.12	80.92	81.84	3,005,653	+0.07(+0.09%)
Feb 23, 2018	79.79	81.93	79.35	81.77	4,643,967	+3.31(+4.22%)
Feb 22, 2018			78.22	78.46	2,475,353	-0.13(-0.16%)
Feb 21, 2018	79.15	80.29	78.54	78.58	2,819,348	-0.72(-0.91%)
Feb 20, 2018	77.17	80.13	77.15	79.31	4,100,458	+1.42(+1.83%)
Feb 16, 2018		77.89	77.89	77.89	0	+0.34(+0.44%)
Feb 15, 2018		77.62	76.48	77.55	3,415,139	+1.11(+1.45%)
Feb 14, 2018	75.13	76.68	75.13	76.44	3,568,258	+0.33(+0.43%)
Feb 13, 2018		76.56		76.11	3,207,363	+0.58(+0.77%)
Feb 12, 2018	74.53	76.19	74.53	75.53	3,593,886	+1.61(+2.17%)
Feb 09, 2018	74.12	75.20	71.46	73.92	5,046,117	+0.46(+0.62%)
Feb 08, 2018	76.73	77.43	73.47	73.47	4,129,202	-3.32(-4.32%)
Feb 07, 2018	77.01	78.23	76.23	76.79	4,074,497	-0.50(-0.64%)
Feb 06, 2018	73.92	77.60	73.61	77.28	5,263,284	+2.57(+3.44%)
Feb 05, 2018	77.24	78.80	74.87	74.71	5,652,008	-3.49(-4.46%)
Feb 02, 2018	79.80	79.92	77.98	78.20	5,462,117	-2.20(-2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.