Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

37,67

+0,39

(+1,05%)

Alla chiusura: 04:00PM EDT

37,84

+0,17

(+0,45%)

Dopo ore:

07:49PM EDT

Periodo di tempo:

01 apr 2022 - 01 apr 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mar 2023	37,03	37,97	36,85	37,67	37,67	2.565.100
30 mar 2023	36,88	37,40	36,88	37,28	37,28	2.222.300
29 mar 2023	35,25	36,75	35,25	36,60	36,60	3.704.200
28 mar 2023	35,03	35,12	34,23	34,61	34,61	3.035.300
27 mar 2023	35,72	35,72	34,97	35,21	35,21	3.965.300
24 mar 2023	34,94	35,39	34,88	35,26	35,26	2.114.000
23 mar 2023	34,92	35,93	34,63	35,27	35,27	2.529.900
22 mar 2023	35,25	35,90	34,67	34,70	34,70	2.274.200
21 mar 2023	35,73	36,41	34,98	35,47	35,47	3.957.700
20 mar 2023	35,13	35,44	34,81	35,20	35,20	5.431.900
17 mar 2023	35,34	35,89	34,98	35,08	35,08	6.316.000
16 mar 2023	33,86	35,48	33,75	35,34	35,34	4.931.300
15 mar 2023	34,35	34,95	33,88	34,39	34,39	4.433.600
14 mar 2023	36,12	36,37	34,95	35,29	35,29	3.995.300
13 mar 2023	35,27	35,82	34,51	35,32	35,32	8.292.200
10 mar 2023	36,97	37,04	35,76	36,06	36,06	5.367.500
09 mar 2023	37,90	38,34	37,04	37,06	37,06	2.663.300
08 mar 2023	37,44	37,93	37,23	37,90	37,90	2.463.400
07 mar 2023	37,64	37,77	37,05	37,31	37,31	4.126.900
06 mar 2023	38,76	38,85	37,66	37,78	37,78	6.189.300
03 mar 2023	38,40	38,80	38,21	38,59	38,59	2.261.200
02 mar 2023	37,84	38,52	37,18	38,38	38,38	2.590.500
01 mar 2023	38,62	38,84	37,99	38,12	38,12	3.631.900
28 feb 2023	38,83	38,83	38,27	38,48	38,48	3.649.400
27 feb 2023	39,62	39,73	38,39	38,51	38,51	2.402.800
24 feb 2023	38,93	39,40	38,62	39,11	39,11	2.631.600
23 feb 2023	40,24	40,45	39,10	39,79	39,79	5.267.400
22 feb 2023	39,96	40,56	39,33	39,57	39,57	2.501.100
21 feb 2023	40,91	41,13	39,97	40,05	40,05	2.728.900
17 feb 2023	42,35	42,50	41,42	41,58	41,58	2.935.300
16 feb 2023	43,00	43,25	42,37	42,57	42,57	2.004.700
15 feb 2023	43,15	43,69	43,04	43,67	43,67	3.234.500
14 feb 2023	42,60	43,75	42,18	43,64	43,64	2.168.700
13 feb 2023	42,79	43,33	42,45	43,04	43,04	2.781.300
10 feb 2023	42,55	43,51	42,31	43,01	43,01	3.025.500
09 feb 2023	43,05	43,40	41,85	41,99	41,99	3.310.000
08 feb 2023	42,63	43,59	42,60	42,74	42,74	2.890.200
07 feb 2023	42,25	43,28	41,88	43,08	43,08	3.906.800
06 feb 2023	42,38	42,68	42,05	42,25	42,25	3.540.800
03 feb 2023	43,60	44,82	43,07	43,25	43,25	5.798.700
02 feb 2023	44,04	45,24	43,32	44,58	44,58	5.386.100
01 feb 2023	43,84	44,37	41,04	43,32	43,32	15.476.300
31 gen 2023	42,96	44,03	42,31	43,95	43,95	6.306.600
30 gen 2023	43,91	44,81	43,85	44,24	44,24	6.804.700
27 gen 2023	43,31	45,14	43,26	44,97	44,97	5.393.200
26 gen 2023	42,47	43,83	41,82	43,76	43,76	6.878.700
25 gen 2023	40,63	41,52	40,33	41,31	41,31	3.074.500
24 gen 2023	41,13	41,92	40,74	41,10	41,10	4.792.600
23 gen 2023	40,35	41,99	40,02	41,79	41,79	8.279.700
20 gen 2023	37,71	38,47	37,20	38,46	38,46	5.117.000
19 gen 2023	36,87	38,13	36,62	37,55	37,55	4.248.800
18 gen 2023	37,88	38,36	37,32	37,47	37,47	2.781.300
17 gen 2023	37,28	37,57	36,83	37,32	37,32	6.684.500
13 gen 2023	37,57	37,74	36,98	37,22	37,22	4.133.800
12 gen 2023	38,42	38,63	37,59	37,96	37,96	4.091.900
11 gen 2023	38,32	38,45	37,82	38,42	38,42	3.043.300
10 gen 2023	37,44	38,23	37,32	38,17	38,17	6.550.200
09 gen 2023	37,31	37,98	36,61	37,59	37,59	7.727.200
06 gen 2023	35,90	37,45	35,17	37,17	37,17	8.388.000
05 gen 2023	33,46	35,37	33,26	35,23	35,23	10.042.200
04 gen 2023	32,44	33,55	32,33	33,05	33,05	6.348.400
03 gen 2023	31,93	32,29	30,96	31,41	31,41	3.475.900
30 dic 2022	31,11	31,57	30,86	31,55	31,55	2.631.900
29 dic 2022	30,56	31,63	30,43	31,57	31,57	4.329.300
28 dic 2022	31,12	31,35	30,17	30,21	30,21	3.000.300
27 dic 2022	30,41	31,28	29,79	31,17	31,17	3.411.400
23 dic 2022	30,63	30,79	30,23	30,59	30,59	2.558.200
22 dic 2022	30,58	30,69	29,73	30,64	30,64	5.441.600
21 dic 2022	32,58	32,59	31,33	31,38	31,38	4.729.100
20 dic 2022	31,94	32,67	31,70	32,08	32,08	5.576.500
19 dic 2022	32,01	32,14	31,03	31,56	31,56	4.661.600
16 dic 2022	31,95	32,65	31,76	31,94	31,94	9.666.800
15 dic 2022	33,76	33,83	32,12	32,21	32,21	10.832.000
14 dic 2022	36,17	36,77	35,58	35,83	35,83	3.861.100
13 dic 2022	37,65	38,05	35,88	36,30	36,30	5.905.600
12 dic 2022	35,53	36,28	35,34	36,21	36,21	4.056.200
09 dic 2022	35,21	36,37	34,95	35,71	35,71	5.379.500
08 dic 2022	34,48	35,38	34,35	35,23	35,23	9.037.600
07 dic 2022	33,54	34,19	33,02	34,14	34,14	3.882.100
06 dic 2022	34,71	34,82	33,56	33,89	33,89	5.627.000
05 dic 2022	35,31	35,68	34,58	34,79	34,79	3.046.400
02 dic 2022	35,10	35,60	34,73	35,45	35,45	4.372.200
01 dic 2022	36,61	37,45	35,70	35,84	35,84	6.129.000
30 nov 2022	35,42	36,87	34,46	36,75	36,75	6.609.100
29 nov 2022	36,45	36,54	35,71	36,03	36,03	1.990.000
28 nov 2022	36,76	36,86	35,90	36,11	36,11	2.700.600
25 nov 2022	36,63	37,47	36,56	37,34	37,34	1.221.400
23 nov 2022	36,03	37,11	36,02	37,00	37,00	3.251.500
22 nov 2022	35,99	36,69	35,86	36,23	36,23	2.804.000
21 nov 2022	36,33	36,37	35,48	35,95	35,95	3.390.400
18 nov 2022	37,14	37,46	36,21	36,86	36,86	2.239.400
17 nov 2022	35,53	36,56	35,21	36,53	36,53	4.427.700
16 nov 2022	38,71	38,72	36,09	36,42	36,42	6.852.700
15 nov 2022	40,56	40,97	39,21	39,46	39,46	3.533.500
14 nov 2022	39,39	40,33	38,95	39,60	39,60	3.651.900
11 nov 2022	38,00	39,99	37,86	39,75	39,75	3.921.400
10 nov 2022	36,05	37,80	35,66	37,75	37,75	4.485.400
09 nov 2022	35,73	35,89	34,27	34,35	34,35	5.229.400
08 nov 2022	36,89	37,06	35,85	36,52	36,52	2.588.900
07 nov 2022	35,77	36,66	35,18	36,62	36,62	3.875.800
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...

FTSE MIB27.113,95+92,91(+0,34%)

Dow Jones33.274,15+415,12(+1,26%)

Nasdaq 12.221,91+208,43(+1,74%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio75,70+1,33(+1,79%)

Bitcoin EUR26.242,43-4,95(-0,02%)

Western Digital Corporation (WDC)

FTSE MIB
27.113,95
+92,91(+0,34%)

Dow Jones
33.274,15
+415,12(+1,26%)

Nasdaq
12.221,91
+208,43(+1,74%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
75,70
+1,33(+1,79%)

Bitcoin EUR
26.242,43
-4,95(-0,02%)