Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,26+1,77 (+2,66%)
Alla chiusura: 04:00PM EDT
68,59 +0,33 (+0,48%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202467,8068,3067,0468,2668,264.464.900
25 lug 202468,4869,0866,4066,4966,4913.601.000
24 lug 202472,9174,3771,8372,0172,016.386.900
23 lug 202472,3673,4572,3572,9672,962.789.300
22 lug 202471,2273,1570,6973,0673,065.421.100
19 lug 202470,6571,6569,2169,8269,824.315.900
18 lug 202472,5472,5968,8270,2470,248.726.900
17 lug 202475,4975,5771,6771,7971,7910.699.900
16 lug 202478,2479,1176,9877,0677,064.257.000
15 lug 202479,5080,0977,9978,8278,825.405.400
12 lug 202477,5479,2876,8678,7778,774.553.900
11 lug 202480,1680,2077,2977,8477,844.130.600
10 lug 202479,1680,3878,7580,2480,244.428.600
09 lug 202478,4679,7578,1478,4378,433.117.400
08 lug 202477,7179,1277,3378,5078,503.704.800
05 lug 202478,0178,0176,8577,1777,172.313.900
03 lug 202478,0478,6477,4777,7977,791.959.000
02 lug 202475,7778,1175,4678,0578,052.701.500
01 lug 202476,2176,6174,3876,3876,383.605.000
28 giu 202476,5078,1875,5175,7775,778.582.800
27 giu 202474,6877,7473,8176,6276,624.344.900
26 giu 202476,8477,1375,0175,4775,473.663.400
25 giu 202475,7477,0675,1576,8676,863.764.400
24 giu 202475,3176,4474,8475,4075,405.122.600
21 giu 202475,8376,8074,7075,7775,776.825.200
20 giu 202480,3680,4776,0776,2976,295.902.100
18 giu 202480,3781,5579,6380,2380,235.463.600
17 giu 202478,0080,0777,2779,8679,864.672.500
14 giu 202478,1679,0076,9178,1278,123.152.400
13 giu 202478,9780,4778,7479,5879,586.791.500
12 giu 202477,6679,8477,4079,1979,195.619.600
11 giu 202477,0777,4775,8876,5276,523.928.400
10 giu 202474,4677,2974,3577,1077,106.080.900
07 giu 202474,8875,8174,4674,9874,985.640.300
06 giu 202476,7076,8975,1075,2575,253.877.500
05 giu 202474,9877,1674,7576,9076,905.501.300
04 giu 202474,7574,9073,2673,9473,943.824.100
03 giu 202475,7876,2074,1274,9874,984.161.700
31 mag 202475,5176,1472,7575,2975,297.700.800
30 mag 202476,6876,7574,4475,5175,516.287.400
29 mag 202475,2477,6675,1077,4377,437.524.500
28 mag 202475,7576,5275,2776,1476,144.779.100
24 mag 202474,7575,4874,0074,8174,812.743.100
23 mag 202475,6876,8973,8574,1674,165.393.000
22 mag 202474,3074,3772,6073,5473,543.446.900
21 mag 202471,7074,6871,2074,0174,014.782.000
20 mag 202472,4074,2472,3773,0573,055.603.200
17 mag 202473,4673,6871,9872,1072,106.195.200
16 mag 202475,5075,8574,0574,1074,104.969.200
15 mag 202474,0475,7773,8875,6975,697.974.300
14 mag 202471,0373,6670,5673,5473,547.083.900
13 mag 202472,0872,6070,5570,9770,973.828.400
10 mag 202472,8273,2671,5871,6071,603.701.100
09 mag 202471,8672,7771,1672,0972,094.567.200
08 mag 202470,5172,2270,1872,0472,044.232.100
07 mag 202472,2872,7771,2771,4971,493.932.700
06 mag 202472,0073,8371,9272,6072,606.550.100
03 mag 202471,0071,6470,0870,9570,956.003.600
02 mag 202470,6570,8167,9169,7269,726.375.500
01 mag 202470,1771,9968,8770,5170,518.642.100
30 apr 202469,6972,1669,5770,8370,837.783.300
29 apr 202471,0972,4468,9969,8669,868.998.600
26 apr 202471,0071,7866,9971,3671,3613.869.100
25 apr 202466,7470,1065,2369,4469,448.613.200
24 apr 202471,0572,1368,1669,5569,557.400.400
23 apr 202467,2070,2467,2069,9269,927.710.600
22 apr 202466,3568,2065,8467,0567,056.832.700
19 apr 202467,4968,4165,6166,0566,057.029.800
18 apr 202469,9670,7268,2368,3268,324.347.200
17 apr 202472,2173,2069,9170,1770,176.524.400
16 apr 202469,9971,2569,1971,0671,064.467.700
15 apr 202473,0573,3570,0670,4370,435.627.400
12 apr 202473,2573,3271,7372,0672,065.321.900
11 apr 202472,4874,1971,9473,9073,905.928.500
10 apr 202471,5673,0971,0172,2572,257.681.300
09 apr 202475,6875,7571,5372,6572,658.326.500
08 apr 202475,0076,9271,5772,9572,957.550.400
05 apr 202473,1673,4670,7973,1173,118.260.900
04 apr 202473,1474,8670,3370,5470,549.698.300
03 apr 202468,9372,1268,1071,6271,6210.929.100
02 apr 202469,5069,7267,7468,8368,836.647.100
01 apr 202468,9272,3568,8970,8570,8512.500.700
28 mar 202468,3969,1968,0568,2468,247.935.600
27 mar 202468,9869,0266,4367,6467,646.283.200
26 mar 202465,8069,2865,5468,1568,1511.428.900
25 mar 202463,1865,5363,0364,9864,986.259.000
22 mar 202463,6164,4163,0963,9463,945.438.700
21 mar 202464,8066,0163,7263,7463,7411.606.200
20 mar 202460,2060,8259,4160,7260,724.236.200
19 mar 202458,9160,2658,4759,8159,814.330.200
18 mar 202460,0360,4758,9959,3159,313.864.900
15 mar 202460,2360,5359,6059,7959,795.758.200
14 mar 202462,3362,3960,1560,8060,803.454.600
13 mar 202462,6563,0062,0262,4862,483.455.900
12 mar 202462,6563,3661,6962,9762,975.705.500
11 mar 202462,3062,8361,0762,0562,057.265.400
08 mar 202464,8765,7362,8163,0063,006.526.400
07 mar 202464,8365,0663,4664,2864,286.825.500
06 mar 202464,9365,9263,5964,7064,709.295.200
05 mar 202463,3064,2962,1763,4963,497.136.200
*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...