WDC(WDC)
WDC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $370.35 | $378.98 | $366.18 | $372.52 | 5.57M |
| 4/16/2026 | $362.51 | $368.40 | $353.11 | $361.69 | 5.89M |
| 4/15/2026 | $362.00 | $365.49 | $351.61 | $365.00 | 6.44M |
| 4/14/2026 | $358.75 | $366.30 | $341.50 | $366.22 | 7.30M |
| 4/13/2026 | $341.55 | $351.87 | $339.50 | $350.16 | 5.43M |
| 4/10/2026 | $343.95 | $349.75 | $330.00 | $343.43 | 6.12M |
| 4/9/2026 | $343.88 | $345.10 | $329.50 | $337.88 | 6.39M |
| 4/8/2026 | $335.00 | $348.00 | $331.66 | $338.78 | 9.16M |
| 4/7/2026 | $297.83 | $312.20 | $295.73 | $311.96 | 5.89M |
| 4/6/2026 | $303.18 | $311.59 | $299.14 | $304.15 | 8.53M |
| 4/2/2026 | $278.17 | $298.15 | $278.00 | $294.97 | 7.86M |
| 4/1/2026 | $280.50 | $304.95 | $280.50 | $297.73 | 12.92M |
| 3/31/2026 | $259.00 | $271.09 | $254.50 | $270.49 | 8.78M |
| 3/30/2026 | $282.43 | $286.87 | $249.06 | $251.67 | 9.06M |
| 3/27/2026 | $274.90 | $282.50 | $270.00 | $275.34 | 6.96M |
| 3/26/2026 | $286.79 | $291.81 | $272.83 | $273.35 | 9.73M |
| 3/25/2026 | $292.00 | $300.72 | $280.75 | $296.14 | 7.64M |
| 3/24/2026 | $294.52 | $301.35 | $280.20 | $301.05 | 7.19M |
| 3/23/2026 | $298.61 | $316.93 | $283.16 | $294.79 | 8.99M |
| 3/20/2026 | $309.52 | $312.99 | $291.18 | $293.10 | 12.88M |
| 3/19/2026 | $292.07 | $319.20 | $289.03 | $316.93 | 9.09M |
| 3/18/2026 | $309.55 | $319.62 | $300.60 | $304.90 | 12.45M |
| 3/17/2026 | $288.32 | $314.92 | $284.72 | $313.81 | 14.25M |
| 3/16/2026 | $282.79 | $289.87 | $278.77 | $286.21 | 8.57M |
| 3/13/2026 | $265.98 | $278.44 | $265.34 | $272.29 | 8.20M |
| 3/12/2026 | $265.66 | $268.80 | $257.30 | $261.18 | 5.43M |
| 3/11/2026 | $269.80 | $273.00 | $263.76 | $268.81 | 5.67M |
| 3/10/2026 | $268.45 | $280.75 | $265.65 | $266.22 | 9.67M |
| 3/9/2026 | $239.19 | $262.16 | $238.00 | $262.06 | 10.38M |
| 3/6/2026 | $249.98 | $259.16 | $244.20 | $245.25 | 6.35M |
| 3/5/2026 | $257.05 | $269.61 | $251.67 | $259.03 | 6.30M |
| 3/4/2026 | $257.00 | $272.76 | $254.10 | $261.30 | 9.72M |
| 3/3/2026 | $254.57 | $257.04 | $244.24 | $250.61 | 9.98M |
| 3/2/2026 | $270.50 | $283.92 | $261.50 | $270.08 | 7.41M |
| 2/27/2026 | $275.80 | $287.83 | $274.10 | $279.70 | 9.90M |
| 2/26/2026 | $286.15 | $290.00 | $270.56 | $282.25 | 10.84M |
| 2/25/2026 | $280.50 | $297.56 | $280.14 | $290.95 | 10.80M |
| 2/24/2026 | $281.94 | $284.00 | $267.85 | $270.57 | 8.68M |
| 2/23/2026 | $283.62 | $294.82 | $278.18 | $280.42 | 8.62M |
| 2/20/2026 | $278.04 | $297.50 | $278.04 | $285.52 | 10.51M |
| 2/19/2026 | $295.03 | $299.52 | $281.68 | $284.67 | 10.40M |
| 2/18/2026 | $289.00 | $309.90 | $284.79 | $296.56 | 12.17M |
| 2/17/2026 | $277.36 | $288.34 | $272.00 | $284.11 | 5.52M |
| 2/13/2026 | $273.09 | $289.66 | $266.46 | $281.58 | 9.90M |
| 2/12/2026 | $285.00 | $307.50 | $283.00 | $284.10 | 16.65M |
| 2/11/2026 | $275.08 | $279.79 | $266.34 | $273.74 | 9.36M |
| 2/10/2026 | $280.03 | $283.82 | $260.75 | $262.56 | 9.56M |
| 2/9/2026 | $279.79 | $295.43 | $271.53 | $285.99 | 8.04M |
| 2/6/2026 | $270.49 | $283.93 | $262.00 | $282.58 | 9.91M |
| 2/5/2026 | $256.07 | $269.88 | $254.91 | $260.19 | 10.66M |
| 2/4/2026 | $285.37 | $294.99 | $254.33 | $269.41 | 14.80M |
| 2/3/2026 | $279.51 | $296.50 | $271.70 | $290.24 | 15.38M |
| 2/2/2026 | $243.76 | $275.70 | $241.37 | $270.23 | 16.02M |
| 1/30/2026 | $278.24 | $283.70 | $237.58 | $250.23 | 21.70M |
| 1/29/2026 | $285.00 | $285.42 | $268.35 | $278.41 | 15.77M |
| 1/28/2026 | $263.45 | $284.00 | $260.80 | $279.70 | 16.09M |
| 1/27/2026 | $244.09 | $256.50 | $243.70 | $252.66 | 7.48M |
| 1/26/2026 | $236.10 | $250.44 | $234.32 | $240.85 | 7.13M |
| 1/23/2026 | $240.75 | $243.25 | $232.20 | $236.39 | 6.12M |
| 1/22/2026 | $246.71 | $247.94 | $228.35 | $243.29 | 8.93M |
| 1/21/2026 | $228.01 | $244.90 | $226.10 | $241.90 | 9.45M |
| 1/20/2026 | $220.80 | $230.27 | $220.00 | $222.97 | 7.13M |