Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,62-0,52 (-1,15%)
Alla chiusura: 04:00PM EDT
44,62 0,00 (0,00%)
Dopo ore: 04:31PM EDT
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202344,7945,1744,3844,6244,622.559.952
22 set 202344,8446,5144,8345,1445,145.078.400
21 set 202345,1645,4844,3944,4444,443.854.700
20 set 202345,7546,8945,4945,6545,658.476.500
19 set 202343,6044,2843,4343,9243,923.159.000
18 set 202343,6244,0943,0843,6543,652.207.900
15 set 202343,6343,8443,2843,6043,604.482.700
14 set 202343,6543,8643,1443,6943,692.493.300
13 set 202342,7343,7642,6843,2243,223.215.500
12 set 202342,7043,5442,2242,3042,303.479.900
11 set 202343,9844,0542,7842,9042,902.371.100
08 set 202343,4043,8743,1643,4743,472.709.000
07 set 202344,3444,3443,1243,4343,434.383.700
06 set 202345,4245,8945,0145,4445,443.397.500
05 set 202345,4046,3345,0745,7945,794.402.000
01 set 202345,3146,3145,1845,9645,963.226.300
31 ago 202343,8145,6343,7745,0045,006.968.500
30 ago 202341,6843,0441,6642,5242,523.508.800
29 ago 202341,3541,7240,9641,5541,552.310.600
28 ago 202340,1541,5240,0241,4141,414.268.500
25 ago 202339,9340,0238,8439,4939,492.659.600
24 ago 202341,2641,2939,8239,8739,871.922.800
23 ago 202340,3341,2340,1841,0541,051.498.000
22 ago 202340,7640,8640,1740,4240,421.836.200
21 ago 202339,6940,4539,5540,4040,401.462.200
18 ago 202339,5139,9539,2339,7439,742.405.800
17 ago 202340,6441,2840,1340,2940,292.253.800
16 ago 202340,7640,8740,1040,4240,422.366.700
15 ago 202342,2442,2741,0341,0541,052.987.600
14 ago 202342,1142,7342,0942,6042,602.016.500
11 ago 202341,8942,3241,8041,8841,881.862.400
10 ago 202343,1043,1741,7142,1542,152.914.900
09 ago 202342,9543,1242,4542,5842,582.743.000
08 ago 202343,0743,4442,2543,1643,163.489.100
07 ago 202343,8043,9943,2043,5043,502.130.700
04 ago 202343,1244,2742,8543,4543,453.906.400
03 ago 202342,0343,6741,7543,2643,263.813.300
02 ago 202342,3043,0442,1842,4242,423.803.500
01 ago 202342,0043,0241,1942,8742,875.513.900
31 lug 202342,3042,7842,1442,5642,565.952.400
28 lug 202342,3142,7241,8742,0342,033.953.200
27 lug 202340,3042,0440,3041,6841,685.722.500
26 lug 202338,4339,1538,4338,8838,882.512.700
25 lug 202339,0439,1438,3938,6438,642.659.800
24 lug 202338,3739,0138,1438,9238,923.532.700
21 lug 202338,5638,7437,9138,3038,302.727.000
20 lug 202338,5438,8738,0938,2838,284.058.700
19 lug 202338,9339,6738,8438,9338,933.225.400
18 lug 202338,7638,9037,8338,4638,463.941.500
17 lug 202339,5239,6638,6839,1439,143.083.800
14 lug 202339,2040,9738,3439,6639,667.874.000
13 lug 202338,4239,3938,4239,3639,361.978.800
12 lug 202338,8939,0937,8838,4238,422.911.300
11 lug 202338,1038,7837,8138,3638,362.912.600
10 lug 202337,5038,1237,3537,8737,874.487.600
07 lug 202337,5538,2937,4937,6737,673.963.700
06 lug 202337,0837,3836,4537,3637,362.621.100
05 lug 202338,0838,1937,4237,6637,662.045.900
03 lug 202337,8738,5337,8338,5138,511.330.000
30 giu 202337,8638,2637,6437,9337,933.254.100
29 giu 202338,0438,1937,4837,6037,602.565.600
28 giu 202338,0238,2037,3937,8537,852.642.500
27 giu 202337,6438,3736,9938,2138,216.473.500
26 giu 202337,8538,2737,5337,5637,561.862.200
23 giu 202337,8038,1437,5337,8637,864.845.300
22 giu 202338,2538,4538,0138,3538,352.320.400
21 giu 202338,8239,1038,3438,4238,422.978.500
20 giu 202340,0240,2638,8239,1239,124.378.300
16 giu 202341,4241,4739,9240,4740,475.540.200
15 giu 202340,2041,1740,1241,0841,082.874.000
14 giu 202340,5240,9740,1440,4640,462.537.500
13 giu 202340,8140,9840,2840,5840,584.271.400
12 giu 202339,8340,3839,7040,3140,313.488.400
09 giu 202340,5340,7039,5039,7839,782.257.000
08 giu 202340,0040,2538,9940,1040,103.621.800
07 giu 202340,0540,7439,5340,0240,024.311.600
06 giu 202338,6039,7938,5339,4839,482.446.500
05 giu 202340,1340,1938,9439,0039,002.224.100
02 giu 202339,6840,3739,2640,2440,243.506.100
01 giu 202338,5139,4638,5138,9738,973.063.000
31 mag 202338,8539,2338,4038,7338,737.618.500
30 mag 202340,1940,6939,5439,9539,955.492.200
26 mag 202338,0339,9937,9939,7139,715.310.000
25 mag 202337,8938,1236,9237,8537,853.327.900
24 mag 202337,3737,8537,1337,2337,232.842.500
23 mag 202338,3438,7337,7537,8037,802.530.600
22 mag 202338,2538,7037,5838,3738,373.283.000
19 mag 202338,7238,8737,9038,3238,323.133.300
18 mag 202337,0238,8736,9138,7438,745.974.300
17 mag 202336,9137,4736,4736,9836,983.893.600
16 mag 202336,7537,0935,8436,6136,614.395.500
15 mag 202335,7437,0034,5636,7536,7510.442.300
12 mag 202332,7333,0432,3733,0333,033.386.300
11 mag 202332,7032,7532,0132,5532,553.682.000
10 mag 202333,9634,5032,3232,8832,884.099.100
09 mag 202333,2133,7932,3033,6033,605.914.000
08 mag 202333,3434,2732,9734,1834,184.039.500
05 mag 202333,4833,7033,0233,4533,453.032.200
04 mag 202333,0133,1432,6433,0433,042.445.000
03 mag 202333,6533,8032,9933,0533,052.072.200
*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...