STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

U.S. consumer confidence rebounds for first time in three months

Western Digital Corp (WDC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

68.39

-0.22

(-0.32%)

As of 08:15AM CEST. Market open.

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	68.39	68.39	68.39	68.39	68.39	-
May 27, 2024	69.15	69.15	68.61	68.61	68.61	145
May 24, 2024	68.32	68.87	68.32	68.87	68.87	-
May 23, 2024	68.79	69.85	68.43	68.43	68.43	120
May 22, 2024	67.86	68.10	67.86	68.10	68.10	50
May 21, 2024	66.98	68.55	65.65	68.55	68.55	55
May 20, 2024	66.06	66.06	66.06	66.06	66.06	-
May 17, 2024	67.71	68.25	66.23	66.23	66.23	9
May 16, 2024	69.32	69.97	68.57	68.57	68.57	195
May 15, 2024	67.63	69.19	67.63	69.15	69.15	-
May 14, 2024	65.45	67.35	65.45	67.35	67.35	1
May 13, 2024	66.53	66.53	65.49	65.49	65.49	-
May 10, 2024	66.66	66.66	66.66	66.66	66.66	-
May 09, 2024	66.57	66.97	66.57	66.97	66.97	100
May 08, 2024	66.27	67.06	66.27	67.06	67.06	50
May 07, 2024	67.12	67.12	67.12	67.12	67.12	-
May 06, 2024	66.00	67.28	66.00	67.28	67.28	168
May 03, 2024	65.04	65.04	65.04	65.04	65.04	-
May 02, 2024	65.47	65.47	65.47	65.47	65.47	-
Apr 30, 2024	64.94	66.65	64.57	66.45	66.45	-
Apr 29, 2024	66.79	67.22	64.45	64.45	64.45	203
Apr 26, 2024	64.42	64.42	64.42	64.42	64.42	50
Apr 25, 2024	63.02	63.02	63.02	63.02	63.02	-
Apr 24, 2024	66.52	67.19	64.58	64.58	64.58	41
Apr 23, 2024	62.60	62.60	62.60	62.60	62.60	-
Apr 22, 2024	62.03	62.64	61.33	62.64	62.64	65
Apr 19, 2024	63.40	63.45	60.69	61.85	61.85	120
Apr 18, 2024	65.72	66.07	64.14	64.18	64.18	255
Apr 17, 2024	66.38	66.38	66.38	66.38	66.38	-
Apr 16, 2024	65.93	66.73	65.93	66.73	66.73	-
Apr 15, 2024	67.56	68.27	66.21	66.21	66.21	15
Apr 12, 2024	68.69	69.80	68.14	68.14	68.14	698
Apr 11, 2024	66.97	68.50	66.97	68.50	68.50	-
Apr 10, 2024	67.03	67.20	67.03	67.20	67.20	-
Apr 09, 2024	66.95	66.95	66.95	66.95	66.95	-
Apr 08, 2024	67.17	67.30	67.17	67.30	67.30	4
Apr 05, 2024	65.06	66.91	65.06	66.91	66.91	100
Apr 04, 2024	66.42	66.91	65.75	65.75	65.75	408
Apr 03, 2024	63.60	65.93	63.60	65.93	65.93	60
Apr 02, 2024	66.29	66.54	64.15	64.15	64.15	245
Mar 28, 2024	61.80	61.80	61.80	61.80	61.80	-
Mar 27, 2024	63.33	63.33	62.45	62.45	62.45	173
Mar 26, 2024	60.07	61.93	60.07	61.93	61.93	82
Mar 25, 2024	58.98	58.98	58.98	58.98	58.98	-
Mar 22, 2024	58.74	59.40	58.56	59.06	59.06	388
Mar 21, 2024	58.63	60.20	58.63	59.68	59.68	-
Mar 20, 2024	54.92	55.23	54.92	55.23	55.23	100
Mar 19, 2024	54.47	55.38	54.47	55.00	55.00	-
Mar 18, 2024	55.19	55.19	54.54	54.54	54.54	50
Mar 15, 2024	55.72	55.86	55.16	55.19	55.19	419
Mar 14, 2024	57.09	57.09	57.09	57.09	57.09	-
Mar 13, 2024	57.65	57.65	56.84	56.84	56.84	-
Mar 12, 2024	56.93	57.69	56.93	57.46	57.46	-
Mar 11, 2024	57.24	57.24	56.05	56.05	56.05	350
Mar 08, 2024	58.28	58.90	57.87	57.87	57.87	20
Mar 07, 2024	59.48	60.01	58.06	58.54	58.54	620
Mar 06, 2024	58.32	60.24	58.32	58.99	58.99	20
Mar 05, 2024	57.94	58.92	57.33	57.58	57.58	701
Mar 04, 2024	59.15	60.95	58.45	59.24	59.24	2,602
Mar 01, 2024	55.02	58.88	55.02	58.88	58.88	2,501
Feb 29, 2024	52.76	55.07	52.76	55.07	55.07	100
Feb 28, 2024	52.79	52.81	52.62	52.81	52.81	230
Feb 27, 2024	52.27	52.27	52.27	52.27	52.27	-
Feb 26, 2024	51.43	52.91	51.34	52.91	52.91	523
Feb 23, 2024	51.81	51.81	51.81	51.81	51.81	-
Feb 22, 2024	50.26	50.26	50.26	50.26	50.26	-
Feb 21, 2024	49.72	49.72	48.97	48.97	48.97	150
Feb 20, 2024	49.10	49.79	48.96	49.79	49.79	1,057
Feb 19, 2024	49.90	49.90	49.90	49.90	49.90	-
Feb 16, 2024	51.93	52.08	50.10	50.10	50.10	365
Feb 15, 2024	52.12	52.18	52.12	52.18	52.18	40
Feb 14, 2024	51.49	52.17	51.49	52.17	52.17	356
Feb 13, 2024	52.94	52.94	52.94	52.94	52.94	20
Feb 12, 2024	52.25	52.84	52.25	52.84	52.84	623
Feb 09, 2024	52.33	52.79	52.33	52.79	52.79	103
Feb 08, 2024	53.52	54.26	52.99	52.99	52.99	1,523
Feb 07, 2024	54.22	56.04	53.86	53.86	53.86	588
Feb 06, 2024	54.86	55.66	54.86	54.94	54.94	420
Feb 05, 2024	54.48	54.48	54.14	54.14	54.14	1,362
Feb 02, 2024	53.49	53.80	52.06	53.36	53.36	1,081
Feb 01, 2024	52.89	53.63	52.48	52.48	52.48	230
Jan 31, 2024	53.03	53.03	52.80	52.80	52.80	18
Jan 30, 2024	55.02	55.02	53.82	53.82	53.82	153
Jan 29, 2024	53.53	55.29	53.53	55.29	55.29	1,280
Jan 26, 2024	53.26	54.09	52.59	54.09	54.09	1,124
Jan 25, 2024	53.03	55.51	53.03	55.51	55.51	645
Jan 24, 2024	53.97	55.20	53.16	53.38	53.38	2,276
Jan 23, 2024	53.03	54.14	53.03	53.31	53.31	1,640
Jan 22, 2024	50.32	52.67	50.32	52.61	52.61	303
Jan 19, 2024	49.78	49.78	49.78	49.78	49.78	-
Jan 18, 2024	48.38	49.15	48.38	49.15	49.15	-
Jan 17, 2024	47.49	48.19	47.49	48.19	48.19	190
Jan 16, 2024	46.33	46.33	46.33	46.33	46.33	-
Jan 15, 2024	46.07	46.07	46.07	46.07	46.07	-
Jan 12, 2024	45.83	46.07	45.83	46.07	46.07	264
Jan 11, 2024	45.96	45.96	45.96	45.96	45.96	-
Jan 10, 2024	45.00	46.01	45.00	46.01	46.01	-
Jan 09, 2024	45.58	45.58	45.35	45.45	45.45	30
Jan 08, 2024	45.51	46.01	45.51	46.01	46.01	-
Jan 05, 2024	45.47	45.47	45.47	45.47	45.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,297.33-76.05(-0.34%)

S&P 5005,310.71+5.99(+0.11%)

DOW38,893.31-176.28(-0.45%)

CAD/USD0.7334-0.0003(-0.04%)

CRUDE OIL79.79+2.07(+2.66%)

Bitcoin CAD92,381.36-3,331.28(-3.48%)

STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

Western Digital Corp (WDC.SG)

S&P/TSX
22,297.33
-76.05(-0.34%)

S&P 500
5,310.71
+5.99(+0.11%)

DOW
38,893.31
-176.28(-0.45%)

CAD/USD
0.7334
-0.0003(-0.04%)

CRUDE OIL
79.79
+2.07(+2.66%)

Bitcoin CAD
92,381.36
-3,331.28(-3.48%)