Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 74.75 | 75.48 | 74.00 | 74.81 | 74.81 | 2,743,100 |
| 23 may 2024 | 75.68 | 76.89 | 73.85 | 74.16 | 74.16 | 5,393,000 |
| 22 may 2024 | 74.30 | 74.37 | 72.60 | 73.54 | 73.54 | 3,446,900 |
| 21 may 2024 | 71.70 | 74.68 | 71.20 | 74.01 | 74.01 | 4,782,000 |
| 20 may 2024 | 72.40 | 74.24 | 72.37 | 73.05 | 73.05 | 5,603,200 |
| 17 may 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 72.10 | 6,195,200 |
| 16 may 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 74.10 | 4,969,200 |
| 15 may 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 75.69 | 7,974,300 |
| 14 may 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 73.54 | 7,083,900 |
| 13 may 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 70.97 | 3,828,400 |
| 10 may 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 71.60 | 3,701,100 |
| 09 may 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 72.09 | 4,567,200 |
| 08 may 2024 | 70.51 | 72.22 | 70.18 | 72.04 | 72.04 | 4,232,100 |
| 07 may 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 71.49 | 3,932,700 |
| 06 may 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 72.60 | 6,550,100 |
| 03 may 2024 | 71.00 | 71.64 | 70.08 | 70.95 | 70.95 | 6,003,600 |
| 02 may 2024 | 70.65 | 70.81 | 67.91 | 69.72 | 69.72 | 6,375,500 |
| 01 may 2024 | 70.17 | 71.99 | 68.87 | 70.51 | 70.51 | 8,642,100 |
| 30 abr 2024 | 69.69 | 72.16 | 69.57 | 70.83 | 70.83 | 7,783,300 |
| 29 abr 2024 | 71.09 | 72.44 | 68.99 | 69.86 | 69.86 | 8,998,600 |
| 26 abr 2024 | 71.00 | 71.78 | 66.99 | 71.36 | 71.36 | 13,869,100 |
| 25 abr 2024 | 66.74 | 70.10 | 65.23 | 69.44 | 69.44 | 8,613,200 |
| 24 abr 2024 | 71.05 | 72.13 | 68.16 | 69.55 | 69.55 | 7,400,400 |
| 23 abr 2024 | 67.20 | 70.24 | 67.20 | 69.92 | 69.92 | 7,710,600 |
| 22 abr 2024 | 66.35 | 68.20 | 65.84 | 67.05 | 67.05 | 6,832,700 |
| 19 abr 2024 | 67.49 | 68.41 | 65.61 | 66.05 | 66.05 | 7,029,800 |
| 18 abr 2024 | 69.96 | 70.72 | 68.23 | 68.32 | 68.32 | 4,347,200 |
| 17 abr 2024 | 72.21 | 73.20 | 69.91 | 70.17 | 70.17 | 6,524,400 |
| 16 abr 2024 | 69.99 | 71.25 | 69.19 | 71.06 | 71.06 | 4,467,700 |
| 15 abr 2024 | 73.05 | 73.35 | 70.06 | 70.43 | 70.43 | 5,627,400 |
| 12 abr 2024 | 73.25 | 73.32 | 71.73 | 72.06 | 72.06 | 5,321,900 |
| 11 abr 2024 | 72.48 | 74.19 | 71.94 | 73.90 | 73.90 | 5,928,500 |
| 10 abr 2024 | 71.56 | 73.09 | 71.01 | 72.25 | 72.25 | 7,681,300 |
| 09 abr 2024 | 75.68 | 75.75 | 71.53 | 72.65 | 72.65 | 8,326,500 |
| 08 abr 2024 | 75.00 | 76.92 | 71.57 | 72.95 | 72.95 | 7,550,400 |
| 05 abr 2024 | 73.16 | 73.46 | 70.79 | 73.11 | 73.11 | 8,260,900 |
| 04 abr 2024 | 73.14 | 74.86 | 70.33 | 70.54 | 70.54 | 9,698,300 |
| 03 abr 2024 | 68.93 | 72.12 | 68.10 | 71.62 | 71.62 | 10,929,100 |
| 02 abr 2024 | 69.50 | 69.72 | 67.74 | 68.83 | 68.83 | 6,647,100 |
| 01 abr 2024 | 68.92 | 72.35 | 68.89 | 70.85 | 70.85 | 12,500,700 |
| 28 mar 2024 | 68.39 | 69.19 | 68.05 | 68.24 | 68.24 | 7,935,600 |
| 27 mar 2024 | 68.98 | 69.02 | 66.43 | 67.64 | 67.64 | 6,283,200 |
| 26 mar 2024 | 65.80 | 69.28 | 65.54 | 68.15 | 68.15 | 11,428,900 |
| 25 mar 2024 | 63.18 | 65.53 | 63.03 | 64.98 | 64.98 | 6,259,000 |
| 22 mar 2024 | 63.61 | 64.41 | 63.09 | 63.94 | 63.94 | 5,438,700 |
| 21 mar 2024 | 64.80 | 66.01 | 63.72 | 63.74 | 63.74 | 11,606,200 |
| 20 mar 2024 | 60.20 | 60.82 | 59.41 | 60.72 | 60.72 | 4,236,200 |
| 19 mar 2024 | 58.91 | 60.26 | 58.47 | 59.81 | 59.81 | 4,330,200 |
| 18 mar 2024 | 60.03 | 60.47 | 58.99 | 59.31 | 59.31 | 3,864,900 |
| 15 mar 2024 | 60.23 | 60.53 | 59.60 | 59.79 | 59.79 | 5,758,200 |
| 14 mar 2024 | 62.33 | 62.39 | 60.15 | 60.80 | 60.80 | 3,454,600 |
| 13 mar 2024 | 62.65 | 63.00 | 62.02 | 62.48 | 62.48 | 3,455,900 |
| 12 mar 2024 | 62.65 | 63.36 | 61.69 | 62.97 | 62.97 | 5,705,500 |
| 11 mar 2024 | 62.30 | 62.83 | 61.07 | 62.05 | 62.05 | 7,265,400 |
| 08 mar 2024 | 64.87 | 65.73 | 62.81 | 63.00 | 63.00 | 6,526,400 |
| 07 mar 2024 | 64.83 | 65.06 | 63.46 | 64.28 | 64.28 | 6,825,500 |
| 06 mar 2024 | 64.93 | 65.92 | 63.59 | 64.70 | 64.70 | 9,295,200 |
| 05 mar 2024 | 63.30 | 64.29 | 62.17 | 63.49 | 63.49 | 7,136,200 |
| 04 mar 2024 | 65.00 | 65.04 | 63.25 | 64.32 | 64.32 | 6,230,500 |
| 01 mar 2024 | 61.00 | 64.54 | 60.64 | 64.30 | 64.30 | 17,069,400 |
| 29 feb 2024 | 58.11 | 59.65 | 57.70 | 59.47 | 59.47 | 7,700,300 |
| 28 feb 2024 | 56.84 | 57.80 | 56.63 | 57.46 | 57.46 | 4,133,900 |
| 27 feb 2024 | 58.25 | 58.40 | 57.29 | 57.48 | 57.48 | 6,304,300 |
| 26 feb 2024 | 56.74 | 57.69 | 56.45 | 57.08 | 57.08 | 6,165,000 |
| 23 feb 2024 | 55.49 | 56.21 | 55.29 | 56.06 | 56.06 | 3,163,600 |
| 22 feb 2024 | 54.66 | 56.00 | 54.43 | 55.70 | 55.70 | 5,101,200 |
| 21 feb 2024 | 53.88 | 54.00 | 52.89 | 53.39 | 53.39 | 4,248,500 |
| 20 feb 2024 | 53.96 | 54.14 | 53.29 | 54.13 | 54.13 | 5,141,400 |
| 16 feb 2024 | 56.04 | 56.30 | 53.92 | 54.00 | 54.00 | 6,034,600 |
| 15 feb 2024 | 56.18 | 56.57 | 55.84 | 56.01 | 56.01 | 4,385,700 |
| 14 feb 2024 | 55.93 | 56.56 | 55.88 | 56.08 | 56.08 | 3,964,200 |
| 13 feb 2024 | 55.92 | 55.94 | 54.79 | 55.34 | 55.34 | 6,572,100 |
| 12 feb 2024 | 56.57 | 58.07 | 56.51 | 57.32 | 57.32 | 4,459,900 |
| 09 feb 2024 | 56.50 | 57.35 | 56.23 | 56.82 | 56.82 | 6,518,300 |
| 08 feb 2024 | 57.57 | 57.98 | 57.02 | 57.12 | 57.12 | 7,468,400 |
| 07 feb 2024 | 58.47 | 58.72 | 57.66 | 57.94 | 57.94 | 4,946,900 |
| 06 feb 2024 | 59.05 | 59.24 | 58.26 | 58.45 | 58.45 | 5,187,200 |
| 05 feb 2024 | 58.07 | 58.52 | 57.28 | 58.47 | 58.47 | 4,838,200 |
| 02 feb 2024 | 57.25 | 58.25 | 57.00 | 58.16 | 58.16 | 5,529,400 |
| 01 feb 2024 | 57.24 | 57.68 | 56.59 | 57.40 | 57.40 | 7,272,800 |
| 31 ene 2024 | 57.69 | 58.18 | 57.21 | 57.25 | 57.25 | 5,798,000 |
| 30 ene 2024 | 59.59 | 59.75 | 57.81 | 58.12 | 58.12 | 9,717,100 |
| 29 ene 2024 | 59.40 | 60.45 | 59.04 | 59.75 | 59.75 | 9,380,300 |
| 26 ene 2024 | 58.86 | 59.40 | 57.21 | 58.23 | 58.23 | 19,645,800 |
| 25 ene 2024 | 59.00 | 60.55 | 58.94 | 60.33 | 60.33 | 23,848,700 |
| 24 ene 2024 | 59.00 | 59.06 | 57.71 | 58.03 | 58.03 | 9,723,800 |
| 23 ene 2024 | 58.33 | 59.15 | 57.20 | 57.73 | 57.73 | 10,920,900 |
| 22 ene 2024 | 57.83 | 58.73 | 56.50 | 57.00 | 57.00 | 16,473,400 |
| 19 ene 2024 | 54.00 | 54.79 | 53.65 | 54.77 | 54.77 | 4,797,000 |
| 18 ene 2024 | 52.98 | 53.61 | 52.76 | 53.55 | 53.55 | 5,644,800 |
| 17 ene 2024 | 52.17 | 52.77 | 51.75 | 52.32 | 52.32 | 5,405,300 |
| 16 ene 2024 | 51.61 | 52.52 | 50.89 | 52.23 | 52.23 | 8,062,800 |
| 12 ene 2024 | 50.89 | 51.18 | 50.00 | 50.01 | 50.01 | 2,819,300 |
| 11 ene 2024 | 50.47 | 51.11 | 49.68 | 50.60 | 50.60 | 3,102,900 |
| 10 ene 2024 | 49.38 | 50.67 | 48.96 | 50.51 | 50.51 | 4,301,900 |
| 09 ene 2024 | 49.52 | 50.02 | 49.34 | 49.43 | 49.43 | 4,799,000 |
| 08 ene 2024 | 50.14 | 50.66 | 50.05 | 50.19 | 50.19 | 3,390,200 |
| 05 ene 2024 | 49.69 | 50.35 | 49.67 | 50.05 | 50.05 | 4,765,900 |
| 04 ene 2024 | 50.30 | 50.79 | 49.94 | 50.02 | 50.02 | 4,641,000 |
| 03 ene 2024 | 50.09 | 50.91 | 50.00 | 50.34 | 50.34 | 5,918,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.