| WESTERN DIGITAL CORP. Add to My Watchlist | (NYSE: WDC) |
| WESTERN DIGITA | 40.38 | +0.73 (+1.84%) | 4,488,386 |
| Historical Data for WDC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 40.41 | 40.86 | 39.81 | 4,488,386 | 40.38 | +0.73 +1.84% |
| 02/08/10 | 39.79 | 40.37 | 39.48 | 3,680,062 | 39.65 | +0.22 +0.56% |
| 02/05/10 | 38.70 | 39.61 | 38.16 | 5,567,785 | 39.43 | +0.71 +1.83% |
| 02/04/10 | 39.88 | 39.88 | 38.43 | 3,643,168 | 38.72 | -1.77 -4.37% |
| 02/03/10 | 40.23 | 40.92 | 40.06 | 2,556,205 | 40.49 | +0.02 +0.05% |
| 02/02/10 | 39.88 | 40.61 | 39.25 | 3,502,637 | 40.47 | +1.40 +3.57% |
| 02/01/10 | 38.28 | 39.78 | 38.19 | 4,687,399 | 39.08 | +1.08 +2.86% |
| 01/29/10 | 39.80 | 39.90 | 37.63 | 6,185,210 | 37.99 | -1.49 -3.77% |
| 01/28/10 | 40.83 | 40.83 | 39.04 | 4,555,350 | 39.48 | -1.16 -2.85% |
| 01/27/10 | 40.80 | 41.14 | 39.96 | 3,780,084 | 40.64 | -0.22 -0.54% |
| 01/26/10 | 41.48 | 41.70 | 40.63 | 4,574,143 | 40.86 | -0.63 -1.52% |
| 01/25/10 | 41.41 | 42.15 | 41.09 | 5,391,948 | 41.49 | +0.75 +1.84% |
| 01/22/10 | 44.95 | 44.95 | 40.70 | 10,991,291 | 40.74 | -4.55 -10.05% |
| 01/21/10 | 46.44 | 47.00 | 44.63 | 9,368,474 | 45.29 | +1.03 +2.33% |
| 01/20/10 | 44.57 | 44.65 | 43.28 | 3,707,893 | 44.26 | -0.70 -1.56% |
| 01/19/10 | 44.04 | 45.04 | 44.04 | 2,865,095 | 44.96 | +0.98 +2.23% |
| 01/18/10 | 43.98 | 43.98 | 43.98 | 0 | 43.98 | 0.00 0.00% |
| 01/15/10 | 45.76 | 45.83 | 43.36 | 4,874,852 | 43.98 | -1.79 -3.91% |
| 01/14/10 | 45.44 | 46.16 | 45.42 | 2,097,663 | 45.77 | +0.31 +0.68% |
| 01/13/10 | 44.80 | 45.53 | 44.04 | 2,811,122 | 45.46 | +0.77 +1.72% |
| 01/12/10 | 45.59 | 46.03 | 44.05 | 4,171,316 | 44.69 | -1.18 -2.57% |
| 01/11/10 | 45.91 | 46.45 | 45.54 | 2,787,895 | 45.87 | +0.05 +0.11% |
| 01/08/10 | 45.49 | 45.84 | 45.15 | 2,521,927 | 45.82 | +0.23 +0.50% |
| 01/07/10 | 46.40 | 46.50 | 45.08 | 3,626,422 | 45.59 | -0.91 -1.96% |
| 01/06/10 | 46.54 | 46.90 | 46.05 | 3,996,027 | 46.50 | +0.04 +0.09% |
| 01/05/10 | 45.35 | 47.44 | 45.05 | 7,048,859 | 46.46 | +1.20 +2.65% |
| 01/04/10 | 44.40 | 45.80 | 44.40 | 3,118,131 | 45.26 | +1.11 +2.51% |
| 01/01/10 | 44.15 | 44.15 | 44.15 | 0 | 44.15 | 0.00 0.00% |
| 12/31/09 | 44.70 | 44.95 | 44.15 | 1,552,163 | 44.15 | -0.55 -1.23% |
| 12/30/09 | 43.90 | 44.70 | 43.66 | 1,690,494 | 44.70 | +0.71 +1.61% |
| 12/29/09 | 44.00 | 44.13 | 43.48 | 1,662,693 | 43.99 | +0.02 +0.05% |
| 12/28/09 | 44.77 | 44.96 | 43.67 | 2,561,846 | 43.97 | -0.67 -1.50% |
| 12/25/09 | 44.12 | 44.74 | 44.08 | 969,360 | 44.64 | 0.00 0.00% |
| 12/24/09 | 44.12 | 44.74 | 44.08 | 969,360 | 44.64 | +0.56 +1.27% |
| 12/23/09 | 43.43 | 44.15 | 43.43 | 2,943,615 | 44.08 | +0.61 +1.40% |
| 12/22/09 | 43.34 | 44.07 | 43.08 | 3,648,905 | 43.47 | +0.20 +0.46% |
| 12/21/09 | 42.93 | 43.62 | 42.59 | 4,872,444 | 43.27 | +0.48 +1.12% |
| 12/18/09 | 42.15 | 42.79 | 41.49 | 6,259,446 | 42.79 | +0.81 +1.93% |
| 12/17/09 | 40.97 | 42.28 | 40.75 | 5,246,884 | 41.98 | +0.55 +1.33% |
| 12/16/09 | 39.76 | 41.53 | 39.76 | 4,456,032 | 41.43 | +1.83 +4.62% |
| 12/15/09 | 39.78 | 39.96 | 39.27 | 2,110,441 | 39.60 | -0.18 -0.45% |
| 12/14/09 | 39.59 | 39.81 | 39.59 | 1,893,950 | 39.78 | +0.78 +2.00% |
| 12/11/09 | 39.45 | 39.80 | 38.77 | 1,950,851 | 39.00 | -0.43 -1.09% |
| 12/10/09 | 39.56 | 39.89 | 39.08 | 2,866,824 | 39.43 | -0.12 -0.30% |
| 12/09/09 | 38.55 | 39.60 | 38.09 | 2,582,778 | 39.55 | +0.89 +2.30% |
| 12/08/09 | 38.85 | 38.97 | 38.33 | 2,574,946 | 38.66 | -0.40 -1.02% |
| 12/07/09 | 39.64 | 39.70 | 38.92 | 2,322,511 | 39.06 | -0.42 -1.06% |
| 12/04/09 | 39.25 | 40.02 | 38.28 | 3,859,903 | 39.48 | +0.84 +2.17% |
| 12/03/09 | 38.82 | 39.30 | 38.55 | 4,061,924 | 38.64 | -0.26 -0.67% |
| 12/02/09 | 38.46 | 39.22 | 38.32 | 3,338,677 | 38.90 | +0.52 +1.35% |
| \/ Download Data To Spreadsheet | ||||||
