Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202337,0337,9736,8537,6737,672.565.100
30 mar 202336,8837,4036,8837,2837,282.222.300
29 mar 202335,2536,7535,2536,6036,603.704.200
28 mar 202335,0335,1234,2334,6134,613.035.300
27 mar 202335,7235,7234,9735,2135,213.965.300
24 mar 202334,9435,3934,8835,2635,262.114.000
23 mar 202334,9235,9334,6335,2735,272.529.900
22 mar 202335,2535,9034,6734,7034,702.274.200
21 mar 202335,7336,4134,9835,4735,473.957.700
20 mar 202335,1335,4434,8135,2035,205.431.900
17 mar 202335,3435,8934,9835,0835,086.316.000
16 mar 202333,8635,4833,7535,3435,344.931.300
15 mar 202334,3534,9533,8834,3934,394.433.600
14 mar 202336,1236,3734,9535,2935,293.995.300
13 mar 202335,2735,8234,5135,3235,328.292.200
10 mar 202336,9737,0435,7636,0636,065.367.500
09 mar 202337,9038,3437,0437,0637,062.663.300
08 mar 202337,4437,9337,2337,9037,902.463.400
07 mar 202337,6437,7737,0537,3137,314.126.900
06 mar 202338,7638,8537,6637,7837,786.189.300
03 mar 202338,4038,8038,2138,5938,592.261.200
02 mar 202337,8438,5237,1838,3838,382.590.500
01 mar 202338,6238,8437,9938,1238,123.631.900
28 feb 202338,8338,8338,2738,4838,483.649.400
27 feb 202339,6239,7338,3938,5138,512.402.800
24 feb 202338,9339,4038,6239,1139,112.631.600
23 feb 202340,2440,4539,1039,7939,795.267.400
22 feb 202339,9640,5639,3339,5739,572.501.100
21 feb 202340,9141,1339,9740,0540,052.728.900
17 feb 202342,3542,5041,4241,5841,582.935.300
16 feb 202343,0043,2542,3742,5742,572.004.700
15 feb 202343,1543,6943,0443,6743,673.234.500
14 feb 202342,6043,7542,1843,6443,642.168.700
13 feb 202342,7943,3342,4543,0443,042.781.300
10 feb 202342,5543,5142,3143,0143,013.025.500
09 feb 202343,0543,4041,8541,9941,993.310.000
08 feb 202342,6343,5942,6042,7442,742.890.200
07 feb 202342,2543,2841,8843,0843,083.906.800
06 feb 202342,3842,6842,0542,2542,253.540.800
03 feb 202343,6044,8243,0743,2543,255.798.700
02 feb 202344,0445,2443,3244,5844,585.386.100
01 feb 202343,8444,3741,0443,3243,3215.476.300
31 gen 202342,9644,0342,3143,9543,956.306.600
30 gen 202343,9144,8143,8544,2444,246.804.700
27 gen 202343,3145,1443,2644,9744,975.393.200
26 gen 202342,4743,8341,8243,7643,766.878.700
25 gen 202340,6341,5240,3341,3141,313.074.500
24 gen 202341,1341,9240,7441,1041,104.792.600
23 gen 202340,3541,9940,0241,7941,798.279.700
20 gen 202337,7138,4737,2038,4638,465.117.000
19 gen 202336,8738,1336,6237,5537,554.248.800
18 gen 202337,8838,3637,3237,4737,472.781.300
17 gen 202337,2837,5736,8337,3237,326.684.500
13 gen 202337,5737,7436,9837,2237,224.133.800
12 gen 202338,4238,6337,5937,9637,964.091.900
11 gen 202338,3238,4537,8238,4238,423.043.300
10 gen 202337,4438,2337,3238,1738,176.550.200
09 gen 202337,3137,9836,6137,5937,597.727.200
06 gen 202335,9037,4535,1737,1737,178.388.000
05 gen 202333,4635,3733,2635,2335,2310.042.200
04 gen 202332,4433,5532,3333,0533,056.348.400
03 gen 202331,9332,2930,9631,4131,413.475.900
30 dic 202231,1131,5730,8631,5531,552.631.900
29 dic 202230,5631,6330,4331,5731,574.329.300
28 dic 202231,1231,3530,1730,2130,213.000.300
27 dic 202230,4131,2829,7931,1731,173.411.400
23 dic 202230,6330,7930,2330,5930,592.558.200
22 dic 202230,5830,6929,7330,6430,645.441.600
21 dic 202232,5832,5931,3331,3831,384.729.100
20 dic 202231,9432,6731,7032,0832,085.576.500
19 dic 202232,0132,1431,0331,5631,564.661.600
16 dic 202231,9532,6531,7631,9431,949.666.800
15 dic 202233,7633,8332,1232,2132,2110.832.000
14 dic 202236,1736,7735,5835,8335,833.861.100
13 dic 202237,6538,0535,8836,3036,305.905.600
12 dic 202235,5336,2835,3436,2136,214.056.200
09 dic 202235,2136,3734,9535,7135,715.379.500
08 dic 202234,4835,3834,3535,2335,239.037.600
07 dic 202233,5434,1933,0234,1434,143.882.100
06 dic 202234,7134,8233,5633,8933,895.627.000
05 dic 202235,3135,6834,5834,7934,793.046.400
02 dic 202235,1035,6034,7335,4535,454.372.200
01 dic 202236,6137,4535,7035,8435,846.129.000
30 nov 202235,4236,8734,4636,7536,756.609.100
29 nov 202236,4536,5435,7136,0336,031.990.000
28 nov 202236,7636,8635,9036,1136,112.700.600
25 nov 202236,6337,4736,5637,3437,341.221.400
23 nov 202236,0337,1136,0237,0037,003.251.500
22 nov 202235,9936,6935,8636,2336,232.804.000
21 nov 202236,3336,3735,4835,9535,953.390.400
18 nov 202237,1437,4636,2136,8636,862.239.400
17 nov 202235,5336,5635,2136,5336,534.427.700
16 nov 202238,7138,7236,0936,4236,426.852.700
15 nov 202240,5640,9739,2139,4639,463.533.500
14 nov 202239,3940,3338,9539,6039,603.651.900
11 nov 202238,0039,9937,8639,7539,753.921.400
10 nov 202236,0537,8035,6637,7537,754.485.400
09 nov 202235,7335,8934,2734,3534,355.229.400
08 nov 202236,8937,0635,8536,5236,522.588.900
07 nov 202235,7736,6635,1836,6236,623.875.800
*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...