Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,06+0,36 (+0,65%)
Alla chiusura: 04:00PM EST
55,92 -0,14 (-0,25%)
Dopo ore: 04:08PM EST
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202455,4956,2155,2956,0656,063.089.914
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
16 nov 202345,6946,3445,2346,0146,013.537.300
15 nov 202345,5346,2645,2346,0346,033.625.600
14 nov 202346,1746,4845,7045,8745,874.253.800
13 nov 202344,6845,1944,1345,1845,183.458.000
10 nov 202344,3645,1944,0445,0045,004.024.300
09 nov 202343,7045,2943,5844,1844,186.196.900
08 nov 202343,1043,4642,6543,2643,263.119.800
07 nov 202342,8243,2542,4443,0943,095.720.400
06 nov 202342,7243,7041,7843,1743,174.426.000
03 nov 202342,3743,7142,2943,0143,014.479.700
02 nov 202341,8842,9341,8342,1642,167.657.600
01 nov 202339,8241,8639,7641,7441,7420.959.900
31 ott 202339,0041,5538,4340,1540,1519.497.600
30 ott 202343,1544,1740,8141,8041,8016.960.100
27 ott 202338,6739,4138,0838,9738,976.533.300
26 ott 202342,1042,3435,6238,2638,2617.872.200
25 ott 202342,9443,4942,0342,1842,182.764.400
24 ott 202342,3043,0042,2042,9642,964.314.300
23 ott 202342,4542,6841,6541,8141,814.064.400
20 ott 202343,0143,4242,6542,8642,863.768.500
19 ott 202344,3944,5742,8343,0643,063.407.100
18 ott 202343,8444,9743,8344,4544,453.809.500
17 ott 202345,1146,0143,5844,1444,147.855.200
16 ott 202345,7945,9945,3645,7545,752.241.600
13 ott 202346,0746,6545,5945,7045,703.111.100
12 ott 202346,5046,6345,3845,6245,622.998.400
11 ott 202345,3546,4045,3546,3946,392.501.700
10 ott 202345,4046,0345,2045,3545,352.192.700
09 ott 202345,8846,0144,8245,4045,402.171.300
06 ott 202345,8546,5845,5246,4046,403.196.000
05 ott 202346,5147,1445,6246,1146,114.017.800
04 ott 202344,9745,3444,5545,2945,292.445.400
03 ott 202345,2446,1044,6544,8244,822.146.200
02 ott 202345,8646,5245,2445,4745,472.580.500
*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...