Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
57,81-2,11 (-3,52%)
Alla chiusura: 04:00PM EST
58,20 +0,39 (+0,67%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202259,3459,7857,5257,8157,815.063.300
20 gen 202262,4762,5959,7759,9259,923.824.000
19 gen 202264,8166,1061,8761,9461,943.766.900
18 gen 202265,8565,8963,8364,1264,123.079.600
14 gen 202266,1167,4365,9666,6466,642.161.000
13 gen 202266,9567,7666,1566,5166,512.624.200
12 gen 202266,5567,4565,6166,5466,542.154.700
11 gen 202265,5066,1264,2466,0266,023.635.800
10 gen 202265,3665,9663,6965,5465,543.078.900
07 gen 202264,6666,2364,5265,8365,833.841.400
06 gen 202267,3168,4864,5264,7464,747.513.300
05 gen 202267,6169,3667,0667,0667,065.915.900
04 gen 202266,2067,9065,9267,6267,623.753.000
03 gen 202265,7566,3765,0465,9365,932.947.100
31 dic 202165,3366,1065,1765,2165,211.857.500
30 dic 202165,3666,6165,1965,3765,372.252.100
29 dic 202164,3967,2464,3066,1366,138.998.700
28 dic 202162,2162,9461,8762,8462,842.289.500
27 dic 202161,5662,5461,4562,0962,091.856.200
23 dic 202160,0061,8459,9361,2061,203.659.000
22 dic 202159,0560,0858,7259,7959,792.919.200
21 dic 202158,0259,0557,2659,0259,023.180.700
20 dic 202155,9656,5455,1855,9055,903.768.900
17 dic 202156,5857,5455,7056,8556,855.105.700
16 dic 202156,8358,1756,3756,7156,712.853.600
15 dic 202155,5856,5554,4056,3556,353.310.700
14 dic 202155,2656,5955,0555,6355,633.133.800
13 dic 202157,9058,2255,6555,7355,734.082.000
10 dic 202156,9657,9656,8357,8757,872.314.600
09 dic 202158,2458,6357,0257,3357,332.432.900
08 dic 202159,1659,4358,1059,0059,002.683.300
07 dic 202158,4859,9057,9059,1759,173.774.900
06 dic 202157,8158,3655,9057,0657,063.085.300
03 dic 202156,9558,1256,2657,5257,524.078.900
02 dic 202157,5857,7256,3056,9556,953.667.300
01 dic 202158,7560,7557,6657,7257,724.996.600
30 nov 202158,0959,0256,6957,8457,844.793.000
29 nov 202158,4859,1057,7458,9958,993.501.200
26 nov 202158,2058,4656,8657,7657,762.354.500
24 nov 202160,1060,4059,1159,8759,872.371.800
23 nov 202159,4061,2259,0760,5360,538.367.000
22 nov 202156,2357,6355,3756,9356,933.832.900
19 nov 202155,7057,5655,0456,0256,024.454.600
18 nov 202156,6056,7954,8155,7055,704.059.300
17 nov 202158,2558,4055,7356,4956,495.243.100
16 nov 202158,9159,3458,0658,4858,482.512.300
15 nov 202160,4260,7058,7458,9358,933.263.200
12 nov 202159,7262,4259,1660,5660,568.578.600
11 nov 202155,4058,9455,4058,8258,825.337.700
10 nov 202155,9856,5254,8855,2655,263.658.600
09 nov 202155,7856,9055,6556,2556,252.710.200
08 nov 202156,5757,7555,5755,7855,783.329.200
05 nov 202155,4856,7055,1756,1856,182.802.400
04 nov 202155,9955,9954,2955,0455,043.365.200
03 nov 202155,1555,9554,5355,7755,774.096.000
02 nov 202154,3955,3753,9755,0355,032.994.600
01 nov 202152,1554,8052,1354,1854,184.217.700
29 ott 202149,9253,5049,5052,2952,2918.239.400
28 ott 202155,8657,3455,8457,2857,284.112.600
27 ott 202156,4156,4254,9255,4855,482.433.100
26 ott 202157,0257,2056,3056,3256,322.007.800
25 ott 202157,6857,8056,6356,8356,832.051.200
22 ott 202157,4658,9256,5557,0557,053.544.200
21 ott 202155,7656,8855,4456,8056,801.968.800
20 ott 202154,8756,7854,5656,4156,413.630.100
19 ott 202155,0855,7854,6055,6555,653.881.200
18 ott 202155,1655,9054,5655,4055,401.577.600
15 ott 202155,7456,2955,1555,4155,413.398.400
14 ott 202154,8557,0654,5256,5556,553.437.400
13 ott 202154,6155,6654,0654,2154,212.943.500
12 ott 202156,1956,3553,6154,2054,204.553.700
11 ott 202156,5957,2256,1356,1756,171.526.200
08 ott 202157,8057,8856,5256,5956,591.594.200
07 ott 202156,7457,9356,7457,3957,391.957.500
06 ott 202155,8456,7755,1156,4356,433.591.700
05 ott 202157,2157,6256,2256,9656,962.324.600
04 ott 202156,9257,8556,5656,9556,952.615.700
01 ott 202157,0357,3255,5557,0957,092.144.800
30 set 202157,2657,5056,4156,4456,442.795.400
29 set 202158,0558,4556,6056,7056,703.660.900
28 set 202158,7059,0957,6658,3258,322.753.000
27 set 202157,8059,8457,6159,0659,062.531.200
24 set 202157,0958,1456,6257,9457,941.841.100
23 set 202156,7357,7955,7357,4957,492.377.800
22 set 202156,1957,0555,7456,5856,582.208.700
21 set 202156,8557,2555,4755,4755,472.808.000
20 set 202156,4257,0555,6056,6256,623.423.100
17 set 202157,8758,3057,4357,9257,923.626.700
16 set 202158,0558,8057,7858,2858,282.328.700
15 set 202157,2658,8257,2658,2658,263.878.500
14 set 202158,5258,7057,3357,5457,542.647.100
13 set 202158,3959,1657,9758,5158,512.431.400
10 set 202159,4059,7657,8657,9757,972.480.400
09 set 202157,7059,4657,2358,7458,744.804.100
08 set 202159,9359,9357,3258,0858,085.273.000
07 set 202160,7161,7560,2760,4060,402.690.800
03 set 202162,0362,5560,8161,4161,412.635.200
02 set 202161,0561,9860,1561,6461,644.388.500
01 set 202163,6063,6160,9961,0461,045.223.100
31 ago 202162,2864,2161,8163,2063,203.870.300
*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...