Western Digital Corporation (WDC)

30.11 -2.12  -6.58%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Western Digital Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 33.09 33.11 32.06 32.23 7309392
May 29, 2012 33.20 33.82 33.00 33.17 7485551
May 25, 2012 33.70 34.43 33.67 34.21 4025819
May 24, 2012 34.19 34.28 33.52 33.83 5888006
May 23, 2012 33.95 34.40 33.42 34.10 6328872
May 22, 2012 35.08 35.08 33.39 34.51 8172743
May 21, 2012 35.07 36.13 34.50 35.96 5100771
May 18, 2012 37.16 37.25 34.55 34.66 7983406
May 17, 2012 38.71 38.93 36.94 37.07 4295482
May 16, 2012 40.21 40.28 38.49 38.63 3736631
May 15, 2012 39.80 40.54 39.68 39.96 3571366
May 14, 2012 39.96 40.34 39.29 39.93 3147533
May 11, 2012 40.36 40.68 39.94 40.30 3920737
May 10, 2012 40.20 41.09 39.92 40.74 6700360
May 9, 2012 38.65 40.29 38.21 39.95 5988922
May 8, 2012 38.90 39.24 38.28 39.14 6199425
May 7, 2012 38.07 39.42 37.94 39.15 6687627
May 4, 2012 38.90 39.22 38.32 38.88 5691527
May 3, 2012 40.56 40.71 38.64 39.24 6340471
May 2, 2012 39.80 40.74 39.63 40.53 5740782
May 1, 2012 38.68 40.35 38.66 40.04 6594722
April 30, 2012 38.27 39.24 38.22 38.81 8268632
April 27, 2012 38.80 39.46 37.40 37.93 18451188
April 26, 2012 43.67 44.44 43.31 44.10 5599426
April 25, 2012 41.72 43.70 41.60 43.14 5820560
April 24, 2012 41.28 41.65 40.75 41.44 3303706
April 23, 2012 40.95 41.70 40.83 41.42 2631255
April 20, 2012 42.06 42.06 41.23 41.44 5390002
April 19, 2012 41.42 42.70 41.10 42.05 6825669
April 18, 2012 40.28 42.07 39.97 41.56 7585217
April 17, 2012 39.92 40.51 39.51 39.51 5178926
April 16, 2012 39.43 40.28 39.14 39.57 4336140
April 13, 2012 39.17 39.78 38.99 39.02 2741599
April 12, 2012 38.25 39.31 38.22 39.19 2768160
April 11, 2012 38.65 38.81 37.97 38.22 2565941
April 10, 2012 39.54 39.83 38.18 38.27 3894424
April 9, 2012 39.35 40.32 39.01 39.69 3667396
April 5, 2012 40.77 40.77 39.33 39.74 6521940
April 4, 2012 41.15 41.36 40.72 41.28 2736989
April 3, 2012 41.90 42.17 41.14 41.63 3018933
April 2, 2012 41.36 42.03 40.70 41.91 3887071
March 30, 2012 42.09 42.36 41.09 41.39 4052604
March 29, 2012 42.41 42.52 41.34 42.01 3199589
March 28, 2012 42.41 42.80 41.62 42.17 3466836
March 27, 2012 42.75 43.10 42.34 42.46 3178360
March 26, 2012 42.76 42.81 42.03 42.60 4458191
March 23, 2012 42.04 42.77 41.63 42.44 6032083
March 22, 2012 40.36 42.40 39.98 42.06 10889516
March 21, 2012 39.05 39.68 39.01 39.45 3374594
March 20, 2012 37.83 39.25 37.75 39.08 4313746
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WDC News

$STX $WDC taking another beating today... $STX was at $32+ not too long ago!
about 3 days ago by alans
@LazT3Live Sme here Laz $KSS $WDC shorts..good day to take the foot off the gas pedal!
about 3 days ago by jrtrader1998
This Just In: Upgrades and Downgrades
May 30, 2:10PM Motley Fool
Western Digital bulls back after selloff
May 30, 5:31AM optionMONSTER
Weak action today/downside range break watchlist for tmrw: $MHP $CALL $STX $WDC $BAX $TEVA $RATE
about 4 days ago by TheEquitiesRoom
Seagate, WDC shares fall on downgrade
May 29, 4:43PM MarketWatch
$$ $SPY 3DayCharts: Good: $BEAM $S $AMD $AEP $HIG Bad: $BAX $WDC $ECL $NSC $MHP $STUDY
about 4 days ago by stockspot
$WDC really weak in a strong tape
about 4 days ago by jrtrader1998
[$$] A Dry Season for LSI
May 29, 12:44PM Barrons.com
S&P Intraday Laggard: Western Digital http://stks.co/40tx My story via @TheStreet $WDC
about 4 days ago by azendrian
Western Digital: S&P Intraday Laggard
May 29, 10:39AM TheStreet
Happy day after Memorial Day!!! My eyes I am keeping on these today: $RIG, $DECK, $SNDK, $RVBD, $CROX, $WDC $STX, $C--a mixed bag!~!!
about 5 days ago by BOFFO
Engulfing candles if ur long $spy n search of set ups. $glw $jcp $htz $vlo $gfi $wdc $gt $sny $amtd $kr $vmed $tso $pmcs $leap $idti $nxy
about 8 days ago by Good2go
Stumped over Seagate
May 25, 11:50AM Fool
$WDC http://stks.co/3ybS WDC 5 min chart
about 9 days ago by zozotrader
Should You Buy Marvell Today?
May 22, 10:19PM Fool
http://stks.co/3wT1 - Video of our entry ideas and explanations of the entries on $FB $ARCO $WDC $URBN $JPM $BTU $WFT and $SBUX
about 11 days ago by greatstockpix
$STX $WDC wtf?
about 11 days ago by johnkelly
$WDC any news???
about 12 days ago by Wallst00
Western Digital (WDC) Adds $1.5B to Buyback Plan
May 21, 8:03AM Street Insider
Why Investors Are Buying EMC Like Crazy
May 20, 4:57AM Seeking Alpha
RT @Jpro $STX $WDC(corrected ticker; sorry for error $WD) should buy $OCZ and $STEC; Article: http://stks.co/3u9q
about 14 days ago by Jpro
$$ $SPY 3DayCharts: Good: $WMT $CRM $T $AEP $VZ Bad: $MA $KLAC $AMD $WDC $WFM $STUDY
about 15 days ago by stockspot
$WDC
about 16 days ago by rocketship
$WDC down on an up day... interesting.
about 22 days ago by Sirtuan
Market Wrap Video + Additions to Watch List http://stks.co/3mmp including: $CVS, $INCY, $LNCE, $MRH, $PENN, $SYA, $WDC
about 23 days ago by StockTiger
Watch list : $DPZ 33.83 $PCYC 28.01 $INCY 23.41 $CVS 46.23 $WDC 41.11 $HT 5.54
about 23 days ago by Trade4Me
$WDC http://stks.co/3mTd Continue over $40.74 high of day was $41.09
about 23 days ago by StockTiger
♫ Market Wrap Video + Additions to Watch List http://stks.co/3mRQ including: $CVS, $INCY, $LNCE, $MRH, $PENN, $SYA, $WDC
about 23 days ago by StockTiger
[$$] Hitachi's Net Profit Surges
May 10, 2:01PM The Wall Street Journal
Seagate Still Holding Strong
May 10, 1:10PM Fool
Dirt cheap, with exploding earnings: Time to buy Seagate and Western Digital http://stks.co/3lAT $STX $WDC #investing #stockpicks
about 24 days ago by SonaliVerma
These disk drive makers are among the cheapest stocks out there. Why they may be overlooked bargains. $STX $WDC http://stks.co/3kud
about 24 days ago by eyeonequities
WDC: Repurchases Encouraging, Says Citi
May 09, 2:56PM Barrons.com
$WDC company reported they repurchased 7.8 mil shares for $ 305M between 4/27 and May 8.... Wow.
about 24 days ago by dgnstl
$WDC filed latest Quarterly Report http://stks.co/3kBo
about 24 days ago by MarketBrief
The Barron's 500 ID good companies w/ low P/E ratios TOP TEN- $STX $DAL $LCC ($AMR) $SVU $WDC $UAL $WNR $HFC $TA $TSO http://stks.co/3inL
about 25 days ago by DrNick
The Trending Clouds
Apr 30, 11:10AM Motley Fool
Technology Sector Wrap
Apr 27, 5:19PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
WDC 30.11 -2.12 -6.58% 7.572B
WD 11.07 -0.66 -5.63% 245.31M
WCRX 18.05 -0.81 -4.29% 4.501B
WCN 30.52 -0.43 -1.39% 3.761B
WCG 53.85 -2.62 -4.64% 2.307B
WCC 55.79 -3.70 -6.22% 2.425B
WCBOD 18.32 -0.48 -2.55%
WCBO 18.32 -0.48 -2.55% 353.94M
WBSN 17.97 -0.61 -3.28% 677.29M
XRM 3.50 -0.10 -2.78% 53.02M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close