Italia markets open in 5 hours 1 minute

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,14+0,25 (+0,74%)
Alla chiusura: 04:00PM EST
34,21 +0,07 (+0,21%)
Dopo ore: 06:28PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202235,1035,6034,7335,4535,454.371.800
01 dic 202236,6137,4535,7035,8435,846.129.000
30 nov 202235,4236,8734,4636,7536,756.608.800
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
04 nov 202234,7335,5534,4835,4435,443.496.700
03 nov 202234,0734,2633,0333,7133,713.210.600
02 nov 202235,5436,0134,5434,5834,584.148.600
01 nov 202235,0635,9234,9235,7035,708.759.100
31 ott 202235,2735,3233,8934,3734,374.432.300
28 ott 202234,2535,8134,1835,5035,504.829.100
27 ott 202236,8937,0534,0834,3434,346.786.500
26 ott 202234,5036,2434,1635,2835,287.737.600
25 ott 202234,9435,5134,7835,2935,295.727.600
24 ott 202234,7635,2434,0634,9234,924.565.500
21 ott 202233,3234,8933,0934,8634,866.230.800
20 ott 202233,6034,3633,0233,4733,474.074.400
19 ott 202233,2134,0133,0733,3633,363.879.400
18 ott 202234,9535,1433,1733,6133,613.604.900
17 ott 202234,5634,8233,3033,8933,893.827.500
14 ott 202235,3635,4233,6533,7233,723.071.400
13 ott 202233,2135,7932,7835,1035,105.870.600
12 ott 202234,7434,8233,2734,2834,287.523.800
11 ott 202234,6236,3234,0234,8234,825.766.300
10 ott 202235,5835,9834,3934,6634,663.662.800
07 ott 202236,4938,9535,3535,7435,749.719.400
06 ott 202236,9237,3535,2137,0637,069.055.800
05 ott 202235,9837,7935,8237,1737,177.049.000
04 ott 202234,9836,5034,9436,4636,4610.183.200
03 ott 202233,2934,3132,9634,0534,054.149.800
30 set 202232,1233,9632,1232,5532,556.523.600
29 set 202232,4532,5331,5632,1832,184.544.300
28 set 202232,7233,5232,5333,1533,153.735.200
27 set 202232,8032,9932,3132,7232,723.828.600
26 set 202233,4333,7832,3532,4032,404.667.100
23 set 202233,2033,9333,0333,8433,847.479.800
22 set 202234,5634,8033,5333,8233,824.593.100
21 set 202235,0936,3234,7634,7834,784.321.600
20 set 202235,9036,0834,9435,5435,545.339.900
19 set 202236,5637,1136,1936,6236,623.909.500
16 set 202237,0737,6236,3237,2237,227.262.800
15 set 202238,1738,7637,3337,7737,775.113.800
14 set 202239,3239,5337,7438,3338,335.965.400
13 set 202241,6841,8239,0339,3239,328.297.100
12 set 202244,0944,4943,0943,2743,274.597.300
09 set 202242,8844,0642,7943,8043,803.525.000
08 set 202241,1742,4740,6442,4142,414.095.900
07 set 202240,9041,6440,1341,4541,454.086.900
06 set 202241,4841,8840,5240,9740,973.443.700
02 set 202242,7442,8141,4741,6541,652.851.200
01 set 202240,7942,1740,3841,9941,997.086.100
31 ago 202242,4243,0041,9542,2642,264.296.300
30 ago 202244,6744,7043,1343,3643,364.156.800
29 ago 202244,9945,6744,6644,7644,762.148.700
26 ago 202247,8747,9145,4945,4945,492.555.200
25 ago 202246,6748,2946,6347,9147,912.513.900
24 ago 202245,4346,7345,3846,2146,212.294.400
23 ago 202246,1447,0645,7445,8545,851.947.100
22 ago 202246,5646,7045,9246,0646,064.083.500
19 ago 202248,2748,3047,4147,6747,671.828.300
18 ago 202248,3149,2348,0048,7248,721.931.600
17 ago 202248,3448,5147,2048,2048,202.402.700
16 ago 202249,2249,8449,0849,2449,241.780.300
15 ago 202250,0450,1049,0349,6149,612.335.000
12 ago 202249,3450,9549,1450,6750,672.365.600
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 202248,7249,1648,0849,1049,102.566.800
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
*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...