Western Digital (gStocks) Historical Data

WDCG Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 4 AM $ 562.7
-0.51%
$ -- $ 1.43 million
Jul 23, 3 AM $ 565.57
+1.01%
$ -- $ 1.41 million
Jul 23, 2 AM $ 559.94
-0.35%
$ -- $ 1.44 million
Jul 23, 1 AM $ 564.54
-0.92%
$ -- $ 1.44 million
Jul 23, 12 AM $ 569.2
+1.35%
$ -- $ 1.46 million
Jul 22, 11 PM $ 561.62
+0.70%
$ -- $ 1.39 million
Jul 22, 10 PM $ 557.72
-0.86%
$ -- $ 1.39 million
Jul 22, 9 PM $ 562.53
+0.31%
$ -- $ 1.39 million
Jul 22, 8 PM $ 560.81
+0.85%
$ -- $ 1.38 million
Jul 22, 7 PM $ 556.08
-0.19%
$ -- $ 1.39 million
Jul 22, 6 PM $ 557.35
+0.06%
$ -- $ 1.43 million
Jul 22, 5 PM $ 555.78
-0.82%
$ -- $ 1.45 million
Jul 22, 4 PM $ 561.31
-0.16%
$ -- $ 1.43 million
Jul 22, 3 PM $ 560.44
+0.55%
$ -- $ 1.5 million
Jul 22, 2 PM $ 557.4
+0.03%
$ -- $ 1.53 million
Jul 22, 1 PM $ 556.94
+6.94%
$ -- $ 1.71 million
Jul 22, 12 PM $ 520.82
-1.47%
$ -- $ 1.71 million
Jul 22, 11 AM $ 528.59
-1.19%
$ -- $ 1.68 million
Jul 22, 10 AM $ 534.97
+0.00%
$ -- $ 1.69 million
Jul 22, 9 AM $ 534.98
+0.42%
$ -- $ 1.69 million
Jul 22, 8 AM $ 532.74
+0.81%
$ -- $ 1.7 million
Jul 22, 7 AM $ 526.72
-0.77%
$ -- $ 1.71 million
Jul 22, 6 AM $ 531.16
-0.72%
$ -- $ 1.7 million
Jul 22, 5 AM $ 535.02
-2.03%
$ -- $ 1.66 million
Jul 22, 4 AM $ 546.13
+0.05%
$ -- $ 1.64 million
Jul 22, 3 AM $ 545.88
-0.31%
$ -- $ 1.66 million
Jul 22, 2 AM $ 547.6
-1.02%
$ -- $ 1.69 million
Jul 22, 1 AM $ 553.27
+0.01%
$ -- $ 1.71 million
Jul 22, 12 AM $ 553.91
-0.88%
$ -- $ 1.75 million
Jul 21, 11 PM $ 558.81
+0.45%
$ -- $ 1.78 million
Jul 21, 10 PM $ 556.32
+0.14%
$ -- $ 1.79 million
Jul 21, 9 PM $ 556.7
+0.15%
$ -- $ 1.78 million
Jul 21, 8 PM $ 555.85
+1.19%
$ -- $ 1.74 million
Jul 21, 7 PM $ 548.87
+0.36%
$ -- $ 1.73 million
Jul 21, 6 PM $ 546.17
-0.53%
$ -- $ 1.69 million
Jul 21, 5 PM $ 549.09
-0.26%
$ -- $ 1.66 million
Jul 21, 4 PM $ 550.54
+1.06%
$ -- $ 1.67 million
Jul 21, 3 PM $ 544.75
-0.26%
$ -- $ 1.62 million
Jul 21, 2 PM $ 546.15
+1.34%
$ -- $ 1.59 million
Jul 21, 1 PM $ 538.95
+2.83%
$ -- $ 1.56 million
Jul 21, 12 PM $ 524.14
+0.03%
$ -- $ 1.54 million
Jul 21, 11 AM $ 524
+0.46%
$ -- $ 1.58 million
Jul 21, 10 AM $ 521.59
+0.86%
$ -- $ 1.54 million
Jul 21, 9 AM $ 517.15
-0.32%
$ -- $ 1.53 million
Jul 21, 8 AM $ 518.81
+1.34%
$ -- $ 1.51 million
Jul 21, 7 AM $ 511.95
+0.21%
$ -- $ 1.49 million
Jul 21, 6 AM $ 510.87
+0.65%
$ -- $ 1.49 million
Jul 21, 5 AM $ 507.57
+0.08%
$ -- $ 1.5 million
Jul 21, 4 AM $ 505.82
-0.62%
$ -- $ 1.51 million
Jul 21, 3 AM $ 508.98
+1.89%
$ -- $ 1.55 million