WD(WD)
WD
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $33.38 | $35.37 | $33.33 | $35.10 | 740,947 |
| 10/5/2026 | $33.80 | $34.02 | $32.77 | $33.06 | 691,600 |
| 10/2/2026 | $35.25 | $35.49 | $33.72 | $33.97 | 525,814 |
| 10/1/2026 | $35.24 | $35.53 | $33.59 | $34.53 | 629,340 |
| 9/30/2026 | $36.42 | $36.42 | $35.09 | $35.11 | 594,060 |
| 9/29/2026 | $37.32 | $37.57 | $36.10 | $36.30 | 372,751 |
| 9/28/2026 | $37.76 | $37.76 | $36.32 | $37.04 | 642,000 |
| 9/25/2026 | $37.31 | $38.46 | $37.04 | $37.98 | 480,377 |
| 9/24/2026 | $37.07 | $37.36 | $36.56 | $37.31 | 497,646 |
| 9/23/2026 | $38.05 | $38.34 | $36.70 | $36.96 | 592,100 |
| 9/22/2026 | $38.87 | $38.89 | $38.13 | $38.32 | 431,300 |
| 9/21/2026 | $38.12 | $38.84 | $37.97 | $38.38 | 470,444 |
| 9/18/2026 | $38.28 | $38.41 | $37.59 | $37.77 | 894,700 |
| 9/17/2026 | $39.92 | $39.92 | $38.43 | $38.47 | 362,563 |
| 9/16/2026 | $40.03 | $40.87 | $38.36 | $39.27 | 724,200 |
| 9/15/2026 | $40.21 | $40.22 | $39.38 | $40.11 | 369,114 |
| 9/14/2026 | $40.40 | $41.72 | $40.34 | $40.50 | 439,900 |
| 9/11/2026 | $40.86 | $41.05 | $40.20 | $40.53 | 339,015 |
| 9/10/2026 | $41.05 | $41.05 | $40.16 | $40.33 | 375,148 |
| 9/9/2026 | $41.77 | $41.77 | $40.87 | $41.37 | 419,600 |
| 9/8/2026 | $42.40 | $42.40 | $41.51 | $41.92 | 400,500 |
| 9/4/2026 | $41.55 | $43.13 | $41.04 | $42.61 | 444,600 |
| 9/3/2026 | $40.71 | $42.00 | $40.38 | $41.70 | 690,414 |
| 9/2/2026 | $40.35 | $40.92 | $39.97 | $40.07 | 460,800 |
| 9/1/2026 | $40.28 | $40.89 | $39.94 | $40.27 | 360,700 |
| 8/31/2026 | $41.15 | $41.37 | $40.31 | $40.53 | 507,300 |
| 8/28/2026 | $40.58 | $41.70 | $40.27 | $41.35 | 529,703 |
| 8/27/2026 | $40.31 | $40.89 | $39.84 | $40.28 | 431,000 |
| 8/26/2026 | $40.80 | $40.80 | $39.56 | $40.29 | 398,633 |
| 8/25/2026 | $39.48 | $40.98 | $39.01 | $40.69 | 449,400 |
| 8/24/2026 | $40.29 | $40.62 | $39.32 | $39.48 | 315,400 |
| 8/21/2026 | $40.61 | $40.61 | $39.75 | $40.22 | 366,338 |
| 8/20/2026 | $40.42 | $40.92 | $39.45 | $40.18 | 369,900 |
| 8/19/2026 | $40.07 | $41.73 | $40.07 | $41.56 | 428,400 |
| 8/18/2026 | $40.32 | $40.54 | $39.49 | $39.71 | 366,038 |
| 8/17/2026 | $42.87 | $42.87 | $40.38 | $40.70 | 427,442 |
| 8/14/2026 | $42.76 | $43.39 | $42.23 | $42.56 | 249,500 |
| 8/13/2026 | $42.73 | $43.05 | $41.63 | $42.78 | 617,143 |
| 8/12/2026 | $42.87 | $43.28 | $41.99 | $42.31 | 426,700 |
| 8/11/2026 | $43.40 | $44.20 | $42.70 | $43.05 | 658,818 |
| 8/10/2026 | $43.77 | $44.01 | $41.38 | $43.38 | 683,704 |
| 8/7/2026 | $44.24 | $47.52 | $43.90 | $44.43 | 605,917 |
| 8/6/2026 | $47.99 | $48.56 | $41.38 | $44.26 | 1.61M |
| 8/5/2026 | $51.93 | $52.01 | $50.78 | $51.39 | 282,819 |
| 8/4/2026 | $52.25 | $52.66 | $50.79 | $51.82 | 251,500 |
| 8/3/2026 | $50.49 | $52.19 | $50.35 | $52.09 | 259,458 |
| 7/31/2026 | $49.15 | $49.80 | $48.27 | $49.69 | 274,604 |
| 7/30/2026 | $50.39 | $50.39 | $48.21 | $49.07 | 241,025 |
| 7/29/2026 | $50.53 | $51.80 | $50.10 | $50.51 | 309,900 |
| 7/28/2026 | $49.73 | $51.39 | $49.38 | $50.98 | 259,400 |
| 7/27/2026 | $48.63 | $49.59 | $48.41 | $49.28 | 280,735 |
| 7/24/2026 | $47.09 | $48.97 | $46.73 | $48.20 | 240,600 |
| 7/23/2026 | $46.98 | $47.11 | $46.35 | $46.81 | 241,200 |
| 7/22/2026 | $47.49 | $48.53 | $46.64 | $47.73 | 297,100 |
| 7/21/2026 | $48.24 | $48.99 | $48.00 | $48.08 | 224,500 |
| 7/20/2026 | $49.99 | $50.73 | $48.19 | $48.47 | 217,032 |
| 7/17/2026 | $51.03 | $52.00 | $49.64 | $50.08 | 221,500 |
| 7/16/2026 | $49.53 | $51.27 | $49.53 | $51.19 | 198,100 |
| 7/15/2026 | $48.98 | $50.48 | $48.94 | $49.43 | 326,300 |
| 7/14/2026 | $48.83 | $49.35 | $48.27 | $48.50 | 243,117 |
| 7/13/2026 | $50.45 | $50.87 | $48.61 | $48.86 | 209,713 |
| 7/10/2026 | $50.41 | $50.87 | $49.87 | $50.23 | 153,609 |
| 7/9/2026 | $49.53 | $50.64 | $49.16 | $49.98 | 199,243 |
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
