Western Digital Corporation Common Stockのデータ

Western Digital Corporation Common Stockの基本情報

名前 Western Digital Corporation Common Stock
ティッカー WDC
国 United States
上場年 nan
セクター Technology

Western Digital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.28 65.35 68.0 66.66 6337900.0 66.66
2021-02-12 67.34 63.84 64.45 65.57 5552000.0 65.57
2021-02-11 64.74 62.07 62.76 63.96 7196200.0 63.96
2021-02-10 62.75 59.81 62.35 60.39 3625300.0 60.39
2021-02-09 62.61 61.38 62.36 61.69 2026600.0 61.69
2021-02-08 62.33 59.8 59.84 62.12 4603300.0 62.12
2021-02-05 60.29 59.24 59.51 59.74 3004300.0 59.74
2021-02-04 59.41 58.06 58.24 59.26 3299300.0 59.26
2021-02-03 58.71 57.22 57.98 57.7 3038500.0 57.7
2021-02-02 59.01 57.49 58.6 57.91 4025000.0 57.91
2021-02-01 57.96 56.43 56.99 57.59 4600300.0 57.59
2021-01-29 60.68 55.12 58.66 56.43 15496400.0 56.43
2021-01-28 53.88 52.07 53.55 52.65 6740300.0 52.65
2021-01-27 55.44 50.78 51.0 53.19 8690200.0 53.19
2021-01-26 52.6 51.49 51.79 52.06 3656700.0 52.06
2021-01-25 51.36 50.17 50.7 51.28 3261000.0 51.28
2021-01-22 52.36 50.16 52.08 50.71 5237300.0 50.71
2021-01-21 53.84 51.83 51.87 53.51 4356400.0 53.51
2021-01-20 52.92 51.38 52.58 51.82 2937500.0 51.82
2021-01-19 52.16 50.7 51.48 51.99 3607300.0 51.99
2021-01-15 52.12 49.98 50.19 51.21 5866800.0 51.21
2021-01-14 51.13 48.94 49.56 50.37 4606700.0 50.37
2021-01-13 49.75 48.62 49.49 49.47 6435200.0 49.47
2021-01-12 51.73 49.75 51.49 49.9 4926600.0 49.9
2021-01-11 52.2 50.61 50.85 51.56 3540100.0 51.56
2021-01-08 55.45 51.27 55.39 51.82 7544400.0 51.82
2021-01-07 55.39 53.91 54.1 54.74 4404500.0 54.74
2021-01-06 54.6 52.64 53.05 53.41 4521100.0 53.41
2021-01-05 54.01 52.65 52.66 53.06 3870000.0 53.06
2021-01-04 55.32 52.04 54.95 52.23 7498200.0 52.23
2020-12-31 55.95 49.81 49.9 55.39 15467500.0 55.39
2020-12-30 50.29 48.28 48.28 49.53 3965400.0 49.53
2020-12-29 50.64 48.23 50.64 48.29 4622400.0 48.29
2020-12-28 50.97 49.63 50.59 50.06 2763400.0 50.06
2020-12-24 50.38 49.35 50.31 49.92 1224500.0 49.92
2020-12-23 50.6 49.41 49.95 49.93 2685500.0 49.93
2020-12-22 52.39 49.68 52.21 49.72 4112600.0 49.72
2020-12-21 52.46 51.45 51.62 52.21 3817400.0 52.21
2020-12-18 54.59 52.96 53.64 53.19 6978000.0 53.19
2020-12-17 53.51 52.86 53.35 53.46 2997500.0 53.46
2020-12-16 53.94 52.86 53.7 53.02 2985200.0 53.02
2020-12-15 53.59 51.88 52.18 53.58 4891700.0 53.58
2020-12-14 52.39 51.04 51.8 51.14 3596400.0 51.14
2020-12-11 51.71 50.56 50.68 51.09 3134600.0 51.09
2020-12-10 51.96 49.91 49.99 51.61 3740500.0 51.61
2020-12-09 53.21 50.6 52.6 51.1 4666300.0 51.1
2020-12-08 52.46 50.77 50.81 52.42 3601800.0 52.42
2020-12-07 52.49 50.95 51.94 51.14 4720800.0 51.14
2020-12-04 51.82 48.91 49.0 51.75 6454400.0 51.75
2020-12-03 49.01 47.64 48.12 48.48 4704600.0 48.48
2020-12-02 47.92 46.93 47.16 47.72 4515900.0 47.72
2020-12-01 48.12 45.36 45.47 47.27 6727400.0 47.27
2020-11-30 46.54 44.74 45.97 44.88 4834100.0 44.88
2020-11-27 46.22 45.29 45.29 45.85 2118500.0 45.85
2020-11-25 45.63 44.45 45.51 45.26 3207700.0 45.26
2020-11-24 45.95 44.65 45.09 45.84 4529700.0 45.84
2020-11-23 44.74 42.61 42.78 44.48 5789600.0 44.48
2020-11-20 43.16 42.4 42.58 42.42 2584300.0 42.42
2020-11-19 42.67 41.8 42.14 42.61 2612700.0 42.61
2020-11-18 43.43 42.47 42.82 42.49 3907000.0 42.49
2020-11-17 43.17 42.16 43.02 42.72 3662000.0 42.72
2020-11-16 43.59 42.19 42.64 43.58 5560300.0 43.58
2020-11-13 41.57 39.65 39.8 41.47 4984200.0 41.47
2020-11-12 40.46 38.96 40.28 39.31 4067400.0 39.31
2020-11-11 41.93 40.36 41.67 40.6 3642400.0 40.6
2020-11-10 41.9 40.91 41.4 41.27 3961700.0 41.27
2020-11-09 42.96 41.16 41.5 41.48 5957600.0 41.48
2020-11-06 40.07 39.1 39.3 39.81 3048500.0 39.81
2020-11-05 39.24 37.73 37.75 39.15 4546700.0 39.15
2020-11-04 37.93 36.7 37.81 37.51 4179900.0 37.51
2020-11-03 38.09 37.31 37.63 37.48 4316400.0 37.48
2020-11-02 38.09 36.59 38.09 37.03 5401000.0 37.03
2020-10-30 38.24 36.97 37.98 37.73 5068300.0 37.73
2020-10-29 38.72 37.38 38.05 38.11 6438400.0 38.11
2020-10-28 39.6 38.6 38.63 38.81 5631700.0 38.81
2020-10-27 40.76 40.0 40.33 40.32 4004600.0 40.32
2020-10-26 41.47 39.84 41.34 40.49 4886900.0 40.49
2020-10-23 42.74 41.31 42.51 41.72 6696000.0 41.72
2020-10-22 43.77 41.65 42.09 42.94 6104800.0 42.94
2020-10-21 42.52 41.69 41.78 42.06 6871300.0 42.06
2020-10-20 41.84 40.8 40.9 41.41 7436400.0 41.41
2020-10-19 41.96 38.04 38.25 40.92 17145100.0 40.92
2020-10-16 38.91 37.58 38.09 37.94 17425700.0 37.94
2020-10-15 38.03 36.84 37.16 38.0 3674800.0 38.0
2020-10-14 38.34 37.63 38.1 37.73 3482500.0 37.73
2020-10-13 38.99 37.74 38.46 37.85 4254000.0 37.85
2020-10-12 38.46 37.6 38.08 38.32 5258800.0 38.32
2020-10-09 39.55 37.97 39.34 38.12 4724400.0 38.12
2020-10-08 38.82 37.89 37.98 38.7 4613000.0 38.7
2020-10-07 37.82 36.71 36.99 37.55 5259600.0 37.55
2020-10-06 37.12 36.17 36.63 36.26 4740300.0 36.26
2020-10-05 36.94 36.2 36.23 36.57 5200400.0 36.57
2020-10-02 36.58 35.29 35.5 35.96 5366600.0 35.96
2020-10-01 37.03 36.09 36.81 36.33 7795500.0 36.33
2020-09-30 38.02 36.47 37.78 36.55 14128100.0 36.55
2020-09-29 40.05 38.45 38.45 39.32 6656000.0 39.32
2020-09-28 39.24 38.4 38.85 38.62 5223800.0 38.62
2020-09-25 38.51 36.95 37.38 38.47 3851600.0 38.47
2020-09-24 38.64 37.41 38.45 37.53 5382000.0 37.53
2020-09-23 41.12 38.56 38.67 38.92 13628600.0 38.92
2020-09-22 36.62 35.99 36.39 36.47 3351400.0 36.47
2020-09-21 36.47 35.57 36.42 36.09 4837600.0 36.09
2020-09-18 38.39 36.69 38.34 37.21 6720200.0 37.21
2020-09-17 38.71 37.4 37.79 38.28 4082400.0 38.28
2020-09-16 39.39 38.01 38.09 38.78 6009800.0 38.78
2020-09-15 39.09 37.58 39.09 37.78 4986500.0 37.78
2020-09-14 39.0 38.0 38.0 38.94 6047200.0 38.94
2020-09-11 37.81 36.26 36.5 37.37 6350200.0 37.37
2020-09-10 37.19 36.04 36.8 36.25 5181000.0 36.25
2020-09-09 36.85 35.63 36.68 36.55 5987500.0 36.55
2020-09-08 37.52 36.41 37.03 36.45 5720300.0 36.45
2020-09-04 38.38 37.09 37.69 38.16 7504900.0 38.16
2020-09-03 38.81 36.7 38.56 37.71 7364700.0 37.71
2020-09-02 39.26 37.68 37.69 38.86 7418200.0 38.86
2020-09-01 38.34 36.83 38.05 37.34 5965400.0 37.34
2020-08-31 38.53 37.16 37.68 38.42 9257800.0 38.42
2020-08-28 37.86 35.36 35.46 37.84 11744300.0 37.84
2020-08-27 35.34 33.88 34.59 35.24 6727900.0 35.24
2020-08-26 34.61 34.04 34.61 34.3 4202300.0 34.3
2020-08-25 35.44 34.21 34.8 34.31 4871400.0 34.31
2020-08-24 34.63 33.73 33.96 34.54 5653500.0 34.54
2020-08-21 33.93 33.53 33.71 33.71 5072800.0 33.71
2020-08-20 34.37 33.6 33.8 34.1 4880400.0 34.1
2020-08-19 35.27 34.34 34.9 34.45 5148400.0 34.45
2020-08-18 35.66 34.57 35.66 34.71 6237600.0 34.71
2020-08-17 36.05 35.46 35.91 35.6 3311400.0 35.6
2020-08-14 36.07 35.42 35.7 35.74 4911400.0 35.74
2020-08-13 36.59 35.63 36.4 35.74 8348400.0 35.74
2020-08-12 37.32 36.51 37.31 36.77 6282300.0 36.77
2020-08-11 38.13 36.88 37.51 36.98 6146700.0 36.98
2020-08-10 37.78 36.72 37.2 37.36 7860900.0 37.36
2020-08-07 37.9 36.5 37.39 36.99 10240900.0 36.99
2020-08-06 39.21 36.9 39.1 37.3 33840400.0 37.3
2020-08-05 45.36 44.06 45.02 44.47 6667700.0 44.47
2020-08-04 44.78 43.37 43.43 44.76 3705400.0 44.76
2020-08-03 43.99 42.41 43.15 43.9 4064100.0 43.9
2020-07-31 43.14 42.03 42.91 43.1 3884300.0 43.1
2020-07-30 42.81 41.39 41.89 42.76 3518300.0 42.76
2020-07-29 42.95 41.84 42.09 42.42 5388700.0 42.42
2020-07-28 43.83 42.77 43.4 42.85 3131000.0 42.85
2020-07-27 43.76 42.55 43.24 43.73 3958200.0 43.73
2020-07-24 45.45 42.71 45.36 42.85 8032800.0 42.85
2020-07-23 47.39 43.92 43.94 46.16 11060800.0 46.16
2020-07-22 44.24 43.48 44.1 43.96 3254900.0 43.96
2020-07-21 44.96 43.81 43.96 44.17 4118200.0 44.17
2020-07-20 43.87 42.77 43.1 43.58 3092700.0 43.58
2020-07-17 44.15 43.04 44.15 43.41 2285100.0 43.41
2020-07-16 44.26 43.19 43.5 43.8 3271000.0 43.8
2020-07-15 44.18 42.68 42.99 44.07 4840700.0 44.07
2020-07-14 42.18 40.57 41.38 42.05 3878500.0 42.05
2020-07-13 43.13 41.83 42.7 41.85 4530300.0 41.85
2020-07-10 42.49 41.46 42.12 42.31 3259800.0 42.31
2020-07-09 43.0 41.41 42.82 42.32 3716200.0 42.32
2020-07-08 42.8 41.59 41.93 42.8 3724700.0 42.8
2020-07-07 42.84 41.5 42.4 41.72 4684600.0 41.72
2020-07-06 43.75 42.55 43.27 42.95 4343900.0 42.95
2020-07-02 43.39 42.19 43.02 42.44 3900200.0 42.44
2020-07-01 44.13 42.05 44.01 42.45 6047600.0 42.45
2020-06-30 44.31 42.82 43.22 44.15 6924800.0 44.15
2020-06-29 42.22 40.6 41.09 41.99 3729100.0 41.99
2020-06-26 42.47 40.71 42.37 40.87 5741300.0 40.87
2020-06-25 42.69 41.37 41.89 42.57 4205200.0 42.57
2020-06-24 43.42 41.93 43.39 42.25 5723300.0 42.25
2020-06-23 45.49 43.3 45.36 43.51 5662800.0 43.51
2020-06-22 45.54 43.75 45.51 45.11 5926700.0 45.11
2020-06-19 45.02 43.2 43.42 44.39 14291200.0 44.39
2020-06-18 43.52 42.47 43.28 42.82 3975900.0 42.82
2020-06-17 44.87 43.51 44.87 43.71 3987100.0 43.71
2020-06-16 46.11 43.63 45.16 44.47 5664900.0 44.47
2020-06-15 43.18 40.77 41.46 42.93 5776800.0 42.93
2020-06-12 44.67 41.77 43.94 42.95 5662200.0 42.95
2020-06-11 44.67 42.33 44.62 42.35 8163900.0 42.35
2020-06-10 48.0 46.34 47.88 46.85 4894500.0 46.85
2020-06-09 48.12 46.88 47.39 47.83 4124000.0 47.83
2020-06-08 49.52 47.56 49.45 48.53 5376700.0 48.53
2020-06-05 49.88 47.41 48.19 48.46 7708200.0 48.46
2020-06-04 46.68 44.47 45.0 45.98 6973000.0 45.98
2020-06-03 45.81 44.69 45.05 45.44 4904000.0 45.44
2020-06-02 44.05 42.88 43.16 44.0 4428800.0 44.0
2020-06-01 43.78 42.78 43.4 43.08 4657700.0 43.08
2020-05-29 44.54 42.76 43.72 44.37 5368100.0 44.37
2020-05-28 45.56 43.48 45.46 43.62 4314300.0 43.62
2020-05-27 46.31 43.16 45.5 46.01 8902100.0 46.01
2020-05-26 45.79 43.87 44.36 45.07 5612600.0 45.07
2020-05-22 42.89 41.91 42.88 42.42 3430300.0 42.42
2020-05-21 43.35 41.95 42.71 42.69 4296700.0 42.69
2020-05-20 44.25 42.39 43.1 42.98 5737900.0 42.98
2020-05-19 42.95 41.51 42.3 41.74 4186700.0 41.74
2020-05-18 42.52 40.7 40.81 42.38 6082000.0 42.38
2020-05-15 39.81 38.6 39.04 39.21 5521700.0 39.21
2020-05-14 40.4 37.65 38.61 40.34 5743900.0 40.34
2020-05-13 40.97 38.84 40.8 39.25 6359100.0 39.25
2020-05-12 43.05 40.97 42.94 40.98 5158900.0 40.98
2020-05-11 43.33 41.85 43.33 42.39 5175000.0 42.39
2020-05-08 44.3 42.62 42.65 44.2 4858900.0 44.2
2020-05-07 42.08 41.06 41.43 41.85 4432500.0 41.85
2020-05-06 41.74 40.29 40.78 40.63 3930200.0 40.63
2020-05-05 41.95 40.14 40.52 40.34 6205900.0 40.34
2020-05-04 40.63 38.85 39.95 39.67 8890800.0 39.67
2020-05-01 41.44 38.42 40.5 40.48 25139100.0 40.48
2020-04-30 47.22 45.21 47.15 46.08 9258600.0 46.08
2020-04-29 48.83 45.29 46.0 47.73 8785600.0 47.73
2020-04-28 45.04 43.31 44.32 44.7 6040300.0 44.7
2020-04-27 43.25 41.21 41.29 43.09 4864800.0 43.09
2020-04-24 40.91 39.04 39.67 40.69 4208000.0 40.69
2020-04-23 40.63 39.01 40.06 39.39 5167500.0 39.39
2020-04-22 40.35 38.9 39.21 39.93 4630100.0 39.93
2020-04-21 38.99 37.69 38.56 37.83 6168100.0 37.83
2020-04-20 41.58 39.49 41.58 39.55 7781400.0 39.55
2020-04-17 43.16 41.66 43.14 42.32 5856700.0 42.32
2020-04-16 43.0 40.4 42.79 41.08 6075300.0 41.08
2020-04-15 43.59 41.8 43.15 42.65 5064100.0 42.65
2020-04-14 45.9 44.2 44.76 44.77 5780500.0 44.77
2020-04-13 44.81 42.81 44.27 43.76 5688600.0 43.76
2020-04-09 48.16 43.58 46.71 45.05 6497600.0 45.05
2020-04-08 45.92 43.51 43.76 45.34 4974300.0 45.34
2020-04-07 47.18 42.66 45.55 42.86 7256600.0 42.86
2020-04-06 43.68 40.64 40.64 43.31 6465800.0 43.31
2020-04-03 39.38 37.5 38.61 38.21 3422900.0 38.21
2020-04-02 40.69 37.43 38.56 38.4 5425100.0 38.4
2020-04-01 41.28 37.91 39.7 38.67 6616600.0 38.17
2020-03-31 44.13 41.07 43.1 41.62 6797300.0 41.08
2020-03-30 44.58 41.82 42.75 43.51 5753100.0 42.95
2020-03-27 43.68 40.57 42.36 42.25 6539200.0 41.7
2020-03-26 46.19 42.7 43.49 44.29 8747000.0 43.72
2020-03-25 45.41 38.94 40.8 41.63 9430300.0 41.09
2020-03-24 41.35 36.61 37.59 40.47 10365300.0 39.95
2020-03-23 35.0 30.2 32.09 34.37 10503800.0 33.93
2020-03-20 34.83 31.0 32.35 31.05 9269000.0 30.65
2020-03-19 32.53 27.4 29.2 31.34 6842400.0 30.93
2020-03-18 32.0 27.94 31.05 29.19 8865200.0 28.81
2020-03-17 37.0 31.0 34.23 34.05 10273500.0 33.61
2020-03-16 37.77 33.13 35.34 33.27 8872800.0 32.84
2020-03-13 43.13 38.38 42.81 41.82 8375000.0 41.28
2020-03-12 43.05 36.81 40.64 39.11 9630500.0 38.6
2020-03-11 47.96 44.19 47.82 45.14 7660600.0 44.56
2020-03-10 50.5 46.43 49.97 49.95 7447000.0 49.3
2020-03-09 50.65 47.32 49.56 47.4 6745200.0 46.79
2020-03-06 57.08 53.37 55.05 54.73 6009200.0 54.02
2020-03-05 59.56 56.78 56.88 57.71 4487400.0 56.96
2020-03-04 59.28 56.75 58.34 59.14 5143200.0 58.38
2020-03-03 60.96 56.34 59.6 56.93 5420700.0 56.19
2020-03-02 60.07 56.38 57.35 60.04 7553300.0 59.26
2020-02-28 55.71 51.78 52.25 55.56 7883300.0 54.84
2020-02-27 58.39 54.94 57.1 55.17 6394400.0 54.46
2020-02-26 61.73 59.33 59.87 59.62 4825300.0 58.85
2020-02-25 64.11 59.1 63.63 59.53 5893900.0 58.76
2020-02-24 64.94 63.14 63.6 63.56 5069400.0 62.74
2020-02-21 68.77 66.15 68.48 66.98 4101400.0 66.11
2020-02-20 69.7 67.43 69.6 69.06 2374000.0 68.17
2020-02-19 70.28 68.8 68.98 69.56 2669400.0 68.66
2020-02-18 68.43 67.01 67.72 68.31 2651800.0 67.43