Western Digital (gStocks) Historical Data

WDCG Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $ 541.73
+0.24%
$ -- $ 566,130
Jul 27, 5 AM $ 540.24
+0.75%
$ -- $ 513,986
Jul 27, 4 AM $ 536.24
+0.34%
$ -- $ 484,553
Jul 27, 3 AM $ 534.42
+0.11%
$ -- $ 466,384
Jul 27, 2 AM $ 533.85
+0.13%
$ -- $ 429,049
Jul 27, 1 AM $ 532.07
-0.65%
$ -- $ 417,680
Jul 27, 12 AM $ 535.54
+0.35%
$ -- $ 367,842
Jul 26, 11 PM $ 533.65
+0.20%
$ -- $ 238,541
Jul 26, 10 PM $ 532.57
+1.01%
$ -- $ 231,268
Jul 26, 9 PM $ 527.24
+0.23%
$ -- $ 221,088
Jul 26, 8 PM $ 526.01
-0.29%
$ -- $ 221,820
Jul 26, 7 PM $ 527.52
-0.03%
$ -- $ 220,593
Jul 26, 6 PM $ 527.69
-0.16%
$ -- $ 221,187
Jul 26, 5 PM $ 528.54
+0.09%
$ -- $ 221,884
Jul 26, 4 PM $ 528.08
+0.05%
$ -- $ 222,350
Jul 26, 3 PM $ 527.8
+0.18%
$ -- $ 222,527
Jul 26, 2 PM $ 526.87
+0.15%
$ -- $ 222,836
Jul 26, 1 PM $ 526.09
+0.13%
$ -- $ 219,082
Jul 26, 12 PM $ 525.18
-0.25%
$ -- $ 219,383
Jul 26, 11 AM $ 526.94
+0.23%
$ -- $ 98,966
Jul 26, 10 AM $ 525.74
+0.51%
$ -- $ 94,672
Jul 26, 9 AM $ 523.08
+0.30%
$ -- $ 37,703
Jul 26, 8 AM $ 521.51
-0.25%
$ -- $ 38,164
Jul 26, 7 AM $ 522.81
-0.15%
$ -- $ 47,407
Jul 26, 6 AM $ 523.61
+0.75%
$ -- $ 50,263
Jul 26, 5 AM $ 519.16
-0.13%
$ -- $ 32,610
Jul 26, 4 AM $ 519.86
+0.23%
$ -- $ 32,491
Jul 26, 3 AM $ 518.65
+0.03%
$ -- $ 33,045
Jul 26, 2 AM $ 518.5
-0.09%
$ -- $ 36,632
Jul 26, 1 AM $ 518.96
+0.41%
$ -- $ 40,716
Jul 26, 12 AM $ 516.84
-0.02%
$ -- $ 44,272
Jul 25, 11 PM $ 516.96
+0.27%
$ -- $ 64,474
Jul 25, 10 PM $ 515.55
-0.11%
$ -- $ 110,839
Jul 25, 9 PM $ 516.12
+0.06%
$ -- $ 164,930
Jul 25, 8 PM $ 515.81
+0.01%
$ -- $ 192,182
Jul 25, 7 PM $ 515.75
+0.06%
$ -- $ 208,347
Jul 25, 6 PM $ 515.43
+0.12%
$ -- $ 274,696
Jul 25, 5 PM $ 514.82
+0.37%
$ -- $ 311,772
Jul 25, 4 PM $ 512.9
-0.07%
$ -- $ 393,196
Jul 25, 3 PM $ 513.28
-0.03%
$ -- $ 426,984
Jul 25, 2 PM $ 513.44
-0.02%
$ -- $ 495,705
Jul 25, 1 PM $ 513.53
-0.25%
$ -- $ 553,869
Jul 25, 12 PM $ 514.83
+0.29%
$ -- $ 796,129
Jul 25, 11 AM $ 513.32
+0.00%
$ -- $ 861,703
Jul 25, 10 AM $ 513.31
+0.02%
$ -- $ 940,018
Jul 25, 9 AM $ 513.22
-0.21%
$ -- $ 973,507
Jul 25, 8 AM $ 514.3
-0.11%
$ -- $ 1.03 million
Jul 25, 7 AM $ 514.85
-0.18%
$ -- $ 1.09 million
Jul 25, 6 AM $ 515.89
+0.29%
$ -- $ 1.16 million
Jul 25, 5 AM $ 514.76
-0.10%
$ -- $ 1.21 million