Western Digital Corp (WDC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 05:42PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 65.24 | 66.20 | 64.84 | 65.17 | 65.17 | 40 |
| Apr 29, 2024 | 67.02 | 67.02 | 64.81 | 64.86 | 64.86 | - |
| Apr 26, 2024 | 64.14 | 66.09 | 63.90 | 65.96 | 65.96 | - |
| Apr 25, 2024 | 63.40 | 64.97 | 62.55 | 64.97 | 64.97 | - |
| Apr 24, 2024 | 67.39 | 67.39 | 63.98 | 64.60 | 64.60 | - |
| Apr 23, 2024 | 62.87 | 65.42 | 62.80 | 65.33 | 65.33 | - |
| Apr 22, 2024 | 62.32 | 63.84 | 61.18 | 63.84 | 63.84 | - |
| Apr 19, 2024 | 63.70 | 63.91 | 61.86 | 61.86 | 61.86 | 40 |
| Apr 18, 2024 | 66.08 | 66.66 | 64.50 | 64.52 | 64.52 | - |
| Apr 17, 2024 | 66.66 | 68.38 | 65.92 | 66.29 | 66.29 | - |
| Apr 16, 2024 | 66.26 | 66.44 | 64.64 | 66.34 | 66.34 | - |
| Apr 15, 2024 | 67.88 | 68.49 | 66.23 | 66.23 | 66.23 | - |
| Apr 12, 2024 | 69.03 | 69.46 | 67.81 | 67.94 | 67.94 | - |
| Apr 11, 2024 | 67.34 | 69.12 | 67.17 | 69.12 | 69.12 | - |
| Apr 10, 2024 | 67.20 | 67.87 | 66.23 | 66.56 | 66.56 | - |
| Apr 09, 2024 | 67.25 | 69.41 | 66.05 | 67.07 | 67.07 | - |
| Apr 08, 2024 | 67.42 | 68.97 | 66.46 | 66.84 | 66.84 | - |
| Apr 05, 2024 | 65.32 | 67.84 | 65.30 | 66.71 | 66.71 | - |
| Apr 04, 2024 | 66.73 | 68.18 | 65.86 | 65.86 | 65.86 | - |
| Apr 03, 2024 | 63.89 | 66.05 | 63.51 | 66.05 | 66.05 | - |
| Apr 02, 2024 | 65.79 | 66.33 | 63.43 | 64.00 | 64.00 | - |
| Mar 28, 2024 | 62.11 | 63.75 | 62.11 | 63.46 | 63.46 | - |
| Mar 27, 2024 | 63.53 | 64.31 | 61.96 | 62.22 | 62.22 | - |
| Mar 26, 2024 | 60.20 | 63.67 | 60.18 | 62.96 | 62.96 | - |
| Mar 25, 2024 | 59.08 | 60.37 | 58.35 | 59.88 | 59.88 | - |
| Mar 22, 2024 | 58.85 | 59.54 | 58.58 | 59.11 | 59.11 | - |
| Mar 21, 2024 | 58.90 | 60.52 | 58.45 | 59.02 | 59.02 | 30 |
| Mar 20, 2024 | 55.04 | 55.43 | 55.03 | 55.43 | 55.43 | - |
| Mar 19, 2024 | 54.73 | 55.39 | 53.97 | 54.82 | 54.82 | - |
| Mar 18, 2024 | 55.29 | 55.67 | 54.41 | 54.76 | 54.76 | - |
| Mar 15, 2024 | 55.84 | 56.01 | 54.86 | 55.01 | 55.01 | - |
| Mar 14, 2024 | 57.20 | 57.33 | 55.36 | 55.36 | 55.36 | - |
| Mar 13, 2024 | 57.73 | 57.73 | 56.82 | 56.85 | 56.85 | - |
| Mar 12, 2024 | 57.02 | 57.89 | 56.66 | 57.34 | 57.34 | - |
| Mar 11, 2024 | 57.50 | 57.50 | 56.39 | 56.84 | 56.84 | - |
| Mar 08, 2024 | 58.54 | 59.74 | 57.58 | 57.66 | 57.66 | - |
| Mar 07, 2024 | 59.75 | 60.14 | 58.13 | 58.50 | 58.50 | - |
| Mar 06, 2024 | 58.59 | 60.28 | 58.59 | 59.32 | 59.32 | - |
| Mar 05, 2024 | 58.23 | 58.67 | 57.59 | 58.32 | 58.32 | - |
| Mar 04, 2024 | 59.12 | 61.41 | 58.76 | 59.20 | 59.20 | 12 |
| Mar 01, 2024 | 55.25 | 59.34 | 55.25 | 59.34 | 59.34 | - |
| Feb 29, 2024 | 53.00 | 55.07 | 52.74 | 54.82 | 54.82 | - |
| Feb 28, 2024 | 53.03 | 53.15 | 52.62 | 53.06 | 53.06 | - |
| Feb 27, 2024 | 52.49 | 53.72 | 52.49 | 53.07 | 53.07 | - |
| Feb 26, 2024 | 51.64 | 52.90 | 51.50 | 52.62 | 52.62 | - |
| Feb 23, 2024 | 52.04 | 52.04 | 51.20 | 51.79 | 51.79 | - |
| Feb 22, 2024 | 50.37 | 51.64 | 49.85 | 51.50 | 51.50 | - |
| Feb 21, 2024 | 49.95 | 49.99 | 49.03 | 49.24 | 49.24 | - |
| Feb 20, 2024 | 49.31 | 49.88 | 49.23 | 49.88 | 49.88 | - |
| Feb 19, 2024 | 49.92 | 50.27 | 49.25 | 49.55 | 49.55 | - |
| Feb 16, 2024 | 52.16 | 52.41 | 50.07 | 50.07 | 50.07 | - |
| Feb 15, 2024 | 52.37 | 52.53 | 51.89 | 51.89 | 51.89 | 10 |
| Feb 14, 2024 | 51.74 | 52.57 | 51.74 | 52.35 | 52.35 | - |
| Feb 13, 2024 | 53.19 | 53.33 | 51.33 | 51.56 | 51.56 | - |
| Feb 12, 2024 | 52.50 | 53.65 | 52.00 | 53.18 | 53.18 | - |
| Feb 09, 2024 | 52.47 | 52.92 | 52.45 | 52.60 | 52.60 | - |
| Feb 08, 2024 | 53.75 | 54.01 | 52.96 | 53.04 | 53.04 | 15 |
| Feb 07, 2024 | 54.40 | 54.47 | 53.75 | 53.91 | 53.91 | - |
| Feb 06, 2024 | 55.10 | 55.45 | 54.22 | 54.22 | 54.22 | - |
| Feb 05, 2024 | 54.35 | 54.35 | 53.56 | 54.31 | 54.31 | 70 |
| Feb 02, 2024 | 53.31 | 53.82 | 52.81 | 53.82 | 53.82 | - |
| Feb 01, 2024 | 53.13 | 53.40 | 52.66 | 52.87 | 52.87 | - |
| Jan 31, 2024 | 53.20 | 53.23 | 52.75 | 53.04 | 53.04 | - |
| Jan 30, 2024 | 55.25 | 55.68 | 53.48 | 53.48 | 53.48 | - |
| Jan 29, 2024 | 53.71 | 55.44 | 53.71 | 54.99 | 54.99 | - |
| Jan 26, 2024 | 53.30 | 54.29 | 52.67 | 53.80 | 53.80 | 60 |
| Jan 25, 2024 | 53.30 | 55.68 | 53.17 | 55.68 | 55.68 | - |
| Jan 24, 2024 | 53.85 | 54.70 | 53.30 | 53.38 | 53.38 | - |
| Jan 23, 2024 | 53.17 | 54.14 | 52.89 | 53.30 | 53.30 | - |
| Jan 22, 2024 | 50.80 | 53.03 | 50.80 | 52.51 | 52.51 | - |
| Jan 19, 2024 | 49.85 | 50.14 | 49.57 | 50.11 | 50.11 | - |
| Jan 18, 2024 | 48.47 | 49.31 | 48.40 | 49.23 | 49.23 | - |
| Jan 17, 2024 | 47.72 | 48.33 | 47.67 | 48.07 | 48.07 | - |
| Jan 16, 2024 | 46.45 | 48.14 | 46.45 | 47.88 | 47.88 | - |
| Jan 15, 2024 | 45.72 | 45.72 | 45.63 | 45.66 | 45.66 | - |
| Jan 12, 2024 | 46.06 | 46.34 | 45.74 | 45.74 | 45.74 | - |
| Jan 11, 2024 | 46.16 | 46.49 | 45.48 | 46.01 | 46.01 | - |
| Jan 10, 2024 | 45.22 | 46.09 | 45.04 | 45.92 | 45.92 | - |
| Jan 09, 2024 | 45.78 | 45.78 | 45.22 | 45.22 | 45.22 | - |
| Jan 08, 2024 | 45.72 | 46.15 | 45.44 | 45.90 | 45.90 | - |
| Jan 05, 2024 | 45.66 | 45.76 | 45.37 | 45.53 | 45.53 | - |
| Jan 04, 2024 | 46.13 | 46.22 | 45.70 | 45.70 | 45.70 | - |
| Jan 03, 2024 | 46.36 | 46.65 | 46.04 | 46.08 | 46.08 | - |
| Jan 02, 2024 | 47.49 | 47.56 | 46.35 | 46.47 | 46.47 | - |
| Dec 29, 2023 | 47.85 | 47.97 | 47.79 | 47.79 | 47.79 | - |
| Dec 28, 2023 | 47.25 | 47.68 | 47.17 | 47.68 | 47.68 | - |
| Dec 27, 2023 | 47.83 | 47.94 | 47.17 | 47.20 | 47.20 | - |
| Dec 22, 2023 | 47.51 | 47.94 | 47.44 | 47.81 | 47.81 | - |
| Dec 21, 2023 | 46.01 | 47.59 | 46.01 | 47.59 | 47.59 | - |
| Dec 20, 2023 | 46.53 | 46.53 | 45.35 | 45.35 | 45.35 | - |
| Dec 19, 2023 | 46.19 | 46.43 | 45.97 | 46.43 | 46.43 | - |
| Dec 18, 2023 | 46.49 | 46.54 | 46.26 | 46.30 | 46.30 | - |
| Dec 15, 2023 | 46.59 | 47.25 | 46.22 | 46.47 | 46.47 | - |
| Dec 14, 2023 | 46.52 | 47.42 | 46.30 | 46.51 | 46.51 | - |
| Dec 13, 2023 | 46.06 | 46.56 | 46.06 | 46.27 | 46.27 | - |
| Dec 12, 2023 | 45.74 | 46.40 | 45.64 | 45.86 | 45.86 | - |
| Dec 11, 2023 | 44.36 | 46.17 | 44.26 | 45.73 | 45.73 | - |
| Dec 08, 2023 | 43.81 | 44.66 | 43.71 | 44.48 | 44.48 | - |
| Dec 07, 2023 | 43.47 | 44.12 | 43.42 | 43.87 | 43.87 | - |
| Dec 06, 2023 | 43.49 | 44.65 | 43.46 | 43.53 | 43.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.