Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,06-1,85 (-2,50%)
Alla chiusura: 04:00PM EDT
71,57 -0,49 (-0,67%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202473,2573,3271,7372,0672,065.321.900
11 apr 202472,4874,1971,9473,9073,905.928.500
10 apr 202471,5673,0971,0172,2572,257.681.300
09 apr 202475,6875,7571,5372,6572,658.326.500
08 apr 202475,0076,9271,5772,9572,957.550.400
05 apr 202473,1673,4670,7973,1173,118.260.900
04 apr 202473,1474,8670,3370,5470,549.698.300
03 apr 202468,9372,1268,1071,6271,6210.929.100
02 apr 202469,5069,7267,7468,8368,836.647.100
01 apr 202468,9272,3568,8970,8570,8512.500.700
28 mar 202468,3969,1968,0568,2468,247.935.600
27 mar 202468,9869,0266,4367,6467,646.283.200
26 mar 202465,8069,2865,5468,1568,1511.428.900
25 mar 202463,1865,5363,0364,9864,986.259.000
22 mar 202463,6164,4163,0963,9463,945.438.700
21 mar 202464,8066,0163,7263,7463,7411.606.200
20 mar 202460,2060,8259,4160,7260,724.236.200
19 mar 202458,9160,2658,4759,8159,814.330.200
18 mar 202460,0360,4758,9959,3159,313.864.900
15 mar 202460,2360,5359,6059,7959,795.758.200
14 mar 202462,3362,3960,1560,8060,803.454.600
13 mar 202462,6563,0062,0262,4862,483.455.900
12 mar 202462,6563,3661,6962,9762,975.705.500
11 mar 202462,3062,8361,0762,0562,057.265.400
08 mar 202464,8765,7362,8163,0063,006.526.400
07 mar 202464,8365,0663,4664,2864,286.825.500
06 mar 202464,9365,9263,5964,7064,709.295.200
05 mar 202463,3064,2962,1763,4963,497.136.200
04 mar 202465,0065,0463,2564,3264,326.230.500
01 mar 202461,0064,5460,6464,3064,3017.069.400
29 feb 202458,1159,6557,7059,4759,477.700.300
28 feb 202456,8457,8056,6357,4657,464.133.900
27 feb 202458,2558,4057,2957,4857,486.304.300
26 feb 202456,7457,6956,4557,0857,086.165.000
23 feb 202455,4956,2155,2956,0656,063.163.600
22 feb 202454,6656,0054,4355,7055,705.101.200
21 feb 202453,8854,0052,8953,3953,394.248.500
20 feb 202453,9654,1453,2954,1354,135.141.400
16 feb 202456,0456,3053,9254,0054,006.034.600
15 feb 202456,1856,5755,8456,0156,014.385.700
14 feb 202455,9356,5655,8856,0856,083.964.200
13 feb 202455,9255,9454,7955,3455,346.572.100
12 feb 202456,5758,0756,5157,3257,324.459.900
09 feb 202456,5057,3556,2356,8256,826.518.300
08 feb 202457,5757,9857,0257,1257,127.468.400
07 feb 202458,4758,7257,6657,9457,944.946.900
06 feb 202459,0559,2458,2658,4558,455.187.200
05 feb 202458,0758,5257,2858,4758,474.838.200
02 feb 202457,2558,2557,0058,1658,165.529.400
01 feb 202457,2457,6856,5957,4057,407.272.800
31 gen 202457,6958,1857,2157,2557,255.798.000
30 gen 202459,5959,7557,8158,1258,129.717.100
29 gen 202459,4060,4559,0459,7559,759.380.300
26 gen 202458,8659,4057,2158,2358,2319.645.800
25 gen 202459,0060,5558,9460,3360,3323.848.700
24 gen 202459,0059,0657,7158,0358,039.723.800
23 gen 202458,3359,1557,2057,7357,7310.920.900
22 gen 202457,8358,7356,5057,0057,0016.473.400
19 gen 202454,0054,7953,6554,7754,774.797.000
18 gen 202452,9853,6152,7653,5553,555.644.800
17 gen 202452,1752,7751,7552,3252,325.405.300
16 gen 202451,6152,5250,8952,2352,238.062.800
12 gen 202450,8951,1850,0050,0150,012.819.300
11 gen 202450,4751,1149,6850,6050,603.102.900
10 gen 202449,3850,6748,9650,5150,514.301.900
09 gen 202449,5250,0249,3449,4349,434.799.000
08 gen 202450,1450,6650,0550,1950,193.390.200
05 gen 202449,6950,3549,6750,0550,054.765.900
04 gen 202450,3050,7949,9450,0250,024.641.000
03 gen 202450,0950,9150,0050,3450,345.918.000
02 gen 202451,7651,9550,6850,8650,867.190.600
29 dic 202352,8253,0152,1452,3752,373.478.100
28 dic 202352,5052,9552,3552,9352,934.200.000
27 dic 202352,8753,1852,2852,4252,422.167.200
26 dic 202352,7453,2152,6852,7652,762.010.800
22 dic 202352,5052,8852,2352,6652,662.936.500
21 dic 202351,2552,4250,8552,3852,387.347.000
20 dic 202350,8450,8749,3649,4149,415.201.800
19 dic 202350,5251,1050,2950,9450,943.798.800
18 dic 202350,5750,9050,2850,5250,523.150.400
15 dic 202351,0051,3250,2650,6850,687.288.100
14 dic 202350,9952,2350,9051,1551,158.115.000
13 dic 202349,5650,6849,5650,4350,436.881.900
12 dic 202349,2750,1449,1449,6249,624.887.100
11 dic 202348,4349,6848,3949,2449,246.057.800
08 dic 202347,1348,1147,0347,8647,868.455.500
07 dic 202347,3847,7346,7547,3147,313.807.300
06 dic 202347,7948,6546,7746,8246,823.429.100
05 dic 202347,2047,5046,4746,7746,773.087.600
04 dic 202347,6848,0346,9047,4747,473.844.000
01 dic 202347,8548,8647,6248,3948,3911.465.100
30 nov 202347,5748,4346,9648,3148,3116.745.600
29 nov 202347,6248,2347,1347,3247,324.765.800
28 nov 202346,9347,1346,4246,8946,894.208.800
27 nov 202346,4147,5346,2947,2147,214.263.700
24 nov 202346,5646,7946,0546,6046,602.262.100
22 nov 202346,4147,2446,4146,9146,913.444.100
21 nov 202346,6147,0446,1146,2446,244.360.600
20 nov 202346,7047,4246,6047,3547,353.757.000
17 nov 202346,3046,8146,1146,6246,623.469.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...