Italia markets close in 6 hours 15 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,06+1,38 (+2,89%)
Alla chiusura: 04:00PM EDT
49,10 +0,04 (+0,08%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 202248,3050,2648,1449,0649,063.604.300
10 ago 202247,4248,3447,1247,6847,682.631.500
09 ago 202246,8347,0345,2146,3146,313.616.700
08 ago 202246,7748,6846,5847,5847,585.341.900
05 ago 202245,7348,1045,0447,0947,096.047.300
04 ago 202249,3850,0548,7049,9149,913.217.100
03 ago 202248,8149,7548,0949,3949,392.739.300
02 ago 202248,8049,1847,9448,4748,472.379.600
01 ago 202249,0550,4348,1949,1249,122.903.200
29 lug 202248,7249,1648,0849,1049,102.566.200
28 lug 202248,4648,7446,8248,7248,722.675.400
27 lug 202247,3048,7446,6948,4348,432.151.600
26 lug 202247,1648,0046,8746,9546,952.327.900
25 lug 202247,3748,1546,3946,8446,844.670.800
22 lug 202248,2548,7047,0347,2247,224.149.000
21 lug 202249,7250,4548,7950,4350,432.549.200
20 lug 202248,2149,6347,9749,5949,593.606.100
19 lug 202247,8248,7947,5948,5648,562.403.700
18 lug 202247,6048,1446,6946,9046,902.950.700
15 lug 202247,1547,4945,7247,4147,412.275.500
14 lug 202245,5246,3544,8646,0146,011.955.800
13 lug 202244,8546,4944,8446,3146,312.441.800
12 lug 202244,8246,8444,7946,0346,033.534.100
11 lug 202244,8245,5044,0644,8244,823.633.300
08 lug 202244,4245,7744,2845,2445,243.148.800
07 lug 202244,4245,1844,1944,8644,862.501.100
06 lug 202243,6844,0842,9443,7743,772.701.900
05 lug 202242,3343,9641,9743,7943,793.508.300
01 lug 202243,2844,0941,6343,4243,426.023.700
30 giu 202244,5045,5343,8144,8344,834.165.300
29 giu 202246,4746,7645,0745,4045,402.594.500
28 giu 202247,8248,4646,6446,7446,742.055.800
27 giu 202247,5548,2647,0347,5847,584.216.200
24 giu 202246,3047,7346,0947,0747,072.863.200
23 giu 202245,5246,1545,1645,9245,924.099.000
22 giu 202245,5046,6845,1145,5245,523.933.500
21 giu 202247,0247,8346,2946,5046,505.025.500
17 giu 202246,5047,0345,2746,3546,356.220.700
16 giu 202248,4848,4846,0546,3546,356.050.800
15 giu 202249,4750,5248,5649,9549,954.543.300
14 giu 202250,6250,7648,7549,2449,244.167.200
13 giu 202251,9452,4850,2350,3650,364.621.000
10 giu 202255,2755,9653,8254,0354,034.678.200
09 giu 202257,3758,1156,4856,5856,584.383.500
08 giu 202262,8663,0057,7057,8257,827.200.700
07 giu 202258,8660,4858,6260,3260,322.407.500
06 giu 202260,8661,1059,5659,7259,722.467.500
03 giu 202260,7161,1859,9860,0860,081.774.000
02 giu 202260,5962,3460,4961,9361,932.353.800
01 giu 202260,8961,4659,4360,2860,282.015.800
31 mag 202261,8062,2159,6260,6960,693.635.300
27 mag 202261,2862,2561,0662,2562,252.549.400
26 mag 202258,5061,2058,4860,6860,682.722.400
25 mag 202256,0159,4456,0059,1059,103.757.000
24 mag 202256,7457,0555,5556,6056,602.227.800
23 mag 202257,1358,0657,0057,3457,343.123.400
20 mag 202258,6958,8455,2556,8156,813.147.200
19 mag 202258,6059,5957,9358,0158,012.412.800
18 mag 202260,0061,2958,8259,1059,102.736.500
17 mag 202259,0561,6659,0361,1961,194.959.400
16 mag 202258,1159,0457,3657,8957,892.899.700
13 mag 202256,4558,6756,4558,4558,453.247.900
12 mag 202254,7256,1654,2555,5555,554.246.400
11 mag 202257,3359,3055,5955,7555,754.224.700
10 mag 202257,6459,1656,2857,3657,365.485.700
09 mag 202258,0560,4756,2056,5356,535.010.700
06 mag 202260,7961,5059,0059,4559,454.634.000
05 mag 202261,7362,3160,3361,1961,194.475.000
04 mag 202262,0663,2660,7762,8662,866.438.300
03 mag 202260,0462,6159,2161,7261,7221.967.500
02 mag 202253,0953,9951,8853,9253,925.633.300
29 apr 202253,1554,6552,9253,0753,078.185.000
28 apr 202250,6552,7250,1352,6152,615.801.100
27 apr 202249,0450,7849,0450,0550,054.911.700
26 apr 202250,2551,0949,3749,5849,586.116.700
25 apr 202248,9451,1148,8451,0151,015.455.100
22 apr 202249,6950,3149,3249,4649,464.257.600
21 apr 202249,9251,0449,8950,2450,244.521.100
20 apr 202249,4450,6649,4049,5049,503.531.500
19 apr 202247,2849,0547,1048,9548,953.108.700
18 apr 202246,1347,3946,0247,2847,283.215.100
14 apr 202246,4447,5846,2646,3446,344.744.300
13 apr 202247,5948,4347,5947,8647,862.322.300
12 apr 202247,7048,4247,4347,5047,502.974.100
11 apr 202246,9048,3046,7647,0247,022.406.200
08 apr 202247,4948,1547,1247,2047,202.494.500
07 apr 202247,8348,0546,5647,7647,763.649.200
06 apr 202247,2348,0746,1547,8647,864.679.100
05 apr 202248,8049,1547,9848,1248,125.940.700
04 apr 202248,7049,3848,3449,3449,342.813.300
01 apr 202250,1350,5147,6248,3948,393.610.700
31 mar 202250,1350,6849,6549,6549,652.923.300
30 mar 202251,8052,1250,2950,6250,622.916.600
29 mar 202252,0052,2950,7251,8951,892.852.900
28 mar 202250,5150,7149,7250,7050,702.265.400
25 mar 202250,4050,8349,4050,8150,812.722.400
24 mar 202248,8050,5648,7250,5050,502.037.900
23 mar 202249,0549,6748,4648,6848,681.707.800
22 mar 202249,0549,9149,0549,7349,732.051.900
21 mar 202249,4649,6448,3448,9548,951.932.900
*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...