Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Western Digital Corp (WDC.BE)

39.56
+0.80
+(2.06%)
At close: May 2 at 9:52:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202538.8139.7738.8139.5639.56-
Apr 30, 202536.7338.7636.4938.7638.76-
Apr 29, 202535.9636.0335.7435.8335.83-
Apr 28, 202535.7435.9035.4035.9035.90-
Apr 25, 202535.6336.1135.1535.8035.80-
Apr 24, 202533.3535.4032.9935.1735.17-
Apr 23, 202533.4534.1033.2233.2633.26-
Apr 22, 202531.4532.1231.4232.1232.12-
Apr 17, 202531.7232.0831.3332.0832.08-
Apr 16, 202530.8631.6930.7531.3431.34-
Apr 15, 202531.4832.0331.4832.0132.01-
Apr 14, 202532.4032.4031.3331.6031.60-
Apr 11, 202531.4831.6029.7230.3830.38-
Apr 10, 202533.2533.2530.8231.1431.14-
Apr 9, 202528.2233.9627.9433.3533.35-
Apr 8, 202528.9231.2528.5028.5028.50-
Apr 7, 202526.2028.7026.0828.3828.38-
Apr 4, 202531.1931.3327.9528.1128.1150
Apr 3, 202536.3036.5730.9830.9830.98-
Apr 2, 202537.8138.4637.3738.4638.46-
Apr 1, 202536.9737.9036.9737.9037.90-
Mar 31, 202537.1037.2236.4237.2237.2210
Mar 28, 202538.6838.7837.4937.4937.49-
Mar 27, 202539.6039.7238.7938.7938.79-
Mar 26, 202540.2040.5839.2939.6339.63-
Mar 25, 202541.0441.0439.4940.2540.25-
Mar 24, 202540.6741.1340.5040.9840.98-
Mar 21, 202541.5341.5340.0840.4140.41-
Mar 20, 202541.4541.9241.0841.6541.65-
Mar 19, 202540.7241.3340.6941.1741.17-
Mar 18, 202540.6740.6840.2640.5740.57-
Mar 17, 202540.7241.4240.7240.7740.77-
Mar 14, 202538.9541.1338.9540.8640.86-
Mar 13, 202539.2439.5838.4938.7438.74-
Mar 12, 202538.5739.7838.4939.4639.46-
Mar 11, 202537.2838.6637.1338.4638.46-
Mar 10, 202538.2238.2236.7837.4337.43-
Mar 7, 202538.4838.5137.8138.3538.35-
Mar 6, 202540.8540.8538.4838.6638.66-
Mar 5, 202542.2642.3440.2840.8340.83-
Mar 4, 202544.7744.7842.4042.4042.40-
Mar 3, 202547.1747.1844.5644.5644.56-
Feb 28, 202546.4047.4746.1946.7846.78-
Feb 27, 202548.1749.2047.0847.0847.08-
Feb 26, 202547.7648.0446.9747.7647.76-
Feb 25, 202546.8948.4046.4447.0347.03-
Feb 24, 202565.6565.6546.4046.8346.8330
Feb 21, 202551.3851.6349.2449.6449.64-
Feb 20, 202551.6051.9451.0851.3251.32-
Feb 19, 202552.0052.5351.7351.7351.73-
Feb 18, 202549.5351.8449.4851.8451.84-
Feb 17, 202549.4049.5449.3049.3649.3623
Feb 14, 202564.7065.2964.4065.2165.21-
Feb 13, 202564.7465.0864.3264.6764.67-
Feb 12, 202566.3067.0064.4064.8564.85-
Feb 11, 202566.6867.9366.2566.5166.51-
Feb 10, 202562.7467.2562.7167.2567.25-
Feb 7, 202562.1362.8461.6762.3862.38-
Feb 6, 202562.4662.8362.1062.1162.11-
Feb 5, 202560.9462.4660.6462.1662.16-
Feb 4, 202562.5662.5661.3661.3661.36-
Feb 3, 202562.3664.1262.1962.8762.87-
Jan 31, 202563.6465.2163.1063.1063.10-
Jan 30, 202562.0163.5461.7062.9862.98-
Jan 29, 202560.5961.3160.0660.3660.36-
Jan 28, 202561.7862.2259.4460.3260.32-
Jan 27, 202563.3463.3460.3761.1561.15-
Jan 24, 202565.5365.8464.3664.3664.36-
Jan 23, 202565.2166.0765.0465.8865.88-
Jan 22, 202565.8467.2365.4465.8765.8780
Jan 21, 202562.5965.3362.5964.9564.95-
Jan 20, 202562.8562.9162.4162.4162.41-
Jan 17, 202562.0864.3362.0863.7163.71-
Jan 16, 202563.0163.1961.8062.8262.82-
Jan 15, 202561.0463.2360.9062.8162.81-
Jan 14, 202560.7061.1560.1960.7160.71-
Jan 13, 202561.0961.2160.2160.8560.85-
Jan 10, 202561.6961.6960.4861.3561.35-
Jan 9, 202562.0462.0461.6561.6961.69-
Jan 8, 202562.8063.0762.1462.1862.18-
Jan 7, 202562.9263.9162.6962.6962.69-
Jan 6, 202562.2764.6562.2463.3363.33-
Jan 3, 202560.3461.9760.2661.9761.97-
Jan 2, 202557.7161.0057.7160.0460.04-
Dec 30, 202457.7857.9157.3157.3157.31-
Dec 27, 202459.2259.2258.1058.1558.15-
Dec 23, 202457.8159.0757.8159.0759.07-
Dec 20, 202457.2158.7555.8857.9757.97-
Dec 19, 202458.6259.4757.3557.3557.35-
Dec 18, 202461.6063.6961.5161.5161.51-
Dec 17, 202462.1362.4261.7261.7261.72-
Dec 16, 202461.7263.0161.3662.1062.10-
Dec 13, 202463.3063.6861.8462.0262.02-
Dec 12, 202466.3666.4762.8663.3063.30-
Dec 11, 202465.5466.7665.5466.6666.66-
Dec 10, 202466.9167.3465.3065.3065.30-
Dec 9, 202467.4567.6666.8067.0567.05-
Dec 6, 202467.8968.6567.1467.2967.29-
Dec 5, 202468.5969.5968.2568.2568.25-
Dec 4, 202468.4469.0867.1068.7268.72-
Dec 3, 202469.9869.9866.7168.1068.10-
Dec 2, 202469.3770.4269.3369.6069.60-
Nov 29, 202467.7569.4667.6769.0669.06-
Nov 28, 202468.0668.1067.5867.7867.78-
Nov 27, 202469.5469.5466.9367.7567.75-
Nov 26, 202466.3369.8665.7169.8669.86-
Nov 25, 202463.7866.5763.4366.5766.57-
Nov 22, 202462.8863.9162.8763.9163.91-
Nov 21, 202460.4163.3160.2462.7962.79-
Nov 20, 202461.9862.1259.9160.5860.58-
Nov 19, 202461.1161.7960.5161.6261.62-
Nov 18, 202459.9660.9159.0560.9160.9150
Nov 15, 202459.2159.6859.0359.3959.39-
Nov 14, 202459.1860.1759.1859.9959.99-
Nov 13, 202460.1060.2659.0459.3159.3115
Nov 12, 202463.2963.4359.5660.4760.47-
Nov 11, 202465.1866.5063.2363.2363.23-
Nov 8, 202465.3665.4564.6364.6364.63-
Nov 7, 202465.1865.6865.1565.1765.17-
Nov 6, 202463.3365.0863.2765.0865.08-
Nov 5, 202460.0461.2359.8961.2061.20-
Nov 4, 202460.6560.9859.9259.9259.92-
Nov 1, 202460.3361.5760.3360.8160.81-
Oct 31, 202461.2761.6760.2360.2360.23-
Oct 30, 202462.9963.3861.5161.5161.51-
Oct 29, 202464.6264.6562.9363.0563.05-
Oct 28, 202464.7565.0263.2964.4664.46-
Oct 25, 202467.1768.6964.6364.6364.63-
Oct 24, 202462.0762.4161.3361.3361.33-
Oct 23, 202462.5562.7161.3862.1362.13-
Oct 22, 202461.9662.7961.3062.7962.79-
Oct 21, 202461.6662.3660.9962.0362.03-
Oct 18, 202462.2362.4961.4961.6961.69-
Oct 17, 202462.5663.8162.2662.2662.26-
Oct 16, 202461.6062.6161.4462.6162.61-
Oct 15, 202461.3362.4760.9961.7361.73-
Oct 14, 202459.0561.0859.0560.9360.9343
Oct 11, 202458.5759.3558.2359.1159.11-
Oct 10, 202458.8559.1758.2858.5458.54-
Oct 9, 202460.1160.4859.0559.0959.09-
Oct 8, 202460.4561.3159.9560.2060.20-
Oct 7, 202460.4460.8860.0860.6360.63-
Oct 4, 202460.6161.6660.2060.5760.57-
Oct 3, 202460.1460.5459.8960.2760.27-
Oct 2, 202460.0561.5360.0560.5760.57-
Oct 1, 202461.3561.8060.2960.6160.61-
Sep 30, 202461.9362.2361.2661.2661.26-
Sep 27, 202463.1063.1461.7562.0662.06-
Sep 26, 202462.9263.6961.6162.7362.73-
Sep 25, 202459.1459.3658.7759.3659.36-
Sep 24, 202459.7259.9558.2159.3159.31-
Sep 23, 202460.0560.2059.7859.9259.92-
Sep 20, 202458.9659.1358.7058.9058.90-
Sep 19, 202458.8059.5658.7059.4459.44-
Sep 18, 202459.0059.2258.6358.6358.63-
Sep 17, 202457.6159.3957.6159.0359.03-
Sep 16, 202458.5258.5457.1057.4457.44-
Sep 13, 202457.0558.5457.0058.5458.54-
Sep 12, 202457.6757.8056.9557.8057.80-
Sep 11, 202456.5157.1855.5656.8156.81-
Sep 10, 202456.4857.2356.3057.2357.23-
Sep 9, 202454.8656.5254.8656.1856.18-
Sep 6, 202456.0756.0754.4754.7354.73-
Sep 5, 202456.7457.1556.3956.6256.62-
Sep 4, 202456.6257.5156.3957.2857.28-
Sep 3, 202459.4259.7356.4756.6756.67-
Sep 2, 202459.0959.8359.0159.7359.73-
Aug 30, 202457.1758.8357.1158.8358.83-
Aug 29, 202455.8057.8455.7956.6956.69-
Aug 28, 202456.3556.6055.3855.7555.75-
Aug 27, 202455.9756.2355.2456.2156.21-
Aug 26, 202457.5857.6856.1156.1856.18-
Aug 23, 202457.8658.0457.1557.5057.50-
Aug 22, 202458.3358.8557.8257.8257.82-
Aug 21, 202457.9958.3057.6457.9757.97-
Aug 20, 202458.8758.9657.8158.1558.15-
Aug 19, 202457.8258.5057.4158.5058.50-
Aug 16, 202458.1758.4557.4258.3658.36-
Aug 15, 202456.4657.8755.8857.8757.87-
Aug 14, 202456.0656.2555.0355.7755.77-
Aug 13, 202455.3456.2055.3456.2056.20-
Aug 12, 202454.7156.0654.5255.1855.18-
Aug 9, 202454.1754.5953.6154.1654.16-
Aug 8, 202451.4254.1051.2754.0754.07-
Aug 7, 202452.9754.0151.3651.3651.36-
Aug 6, 202452.9453.6552.2353.2853.28-
Aug 5, 202444.5052.3144.5051.8051.8050
Aug 2, 202455.1555.1551.4852.1152.11-
Aug 1, 202458.9159.3454.5454.5454.54-
Jul 31, 202460.1161.6559.4260.3260.32-
Jul 30, 202461.2561.5159.1159.2259.22-
Jul 29, 202463.3063.8261.3061.5261.52-
Jul 26, 202461.6462.7961.6462.6062.60-
Jul 25, 202466.3766.4662.3662.3662.36-
Jul 24, 202467.9868.6566.6166.6166.61-
Jul 23, 202466.7767.3166.5467.2667.26-
Jul 22, 202464.0866.8663.9966.8666.86-
Jul 19, 202464.7365.4163.7763.7763.77-
Jul 18, 202466.3466.4663.4863.4863.48-
Jul 17, 202470.3370.3366.0966.0966.09-
Jul 16, 202472.2072.2071.0971.0971.09-
Jul 15, 202472.5872.8971.7871.8271.82-
Jul 12, 202471.5672.4470.6772.2172.21-
Jul 11, 202473.9674.0571.5871.7571.75-
Jul 10, 202472.5874.2172.5474.2174.21-
Jul 9, 202472.6573.6972.3172.6772.67-
Jul 8, 202471.3472.7671.2672.4572.45-
Jul 5, 202472.1072.3171.2271.4171.41-
Jul 4, 202472.0372.0371.8472.0072.00-
Jul 3, 202472.6972.8372.0472.0472.04-
Jul 2, 202470.9972.1070.5271.8271.82-
Jul 1, 202471.2471.2470.2171.1671.16-
Jun 28, 202472.0372.9371.2671.2671.26-
Jun 27, 202469.3072.0968.5572.0972.09-
Jun 26, 202471.1572.4270.6370.6370.63-
Jun 25, 202470.3571.7770.2671.6071.60-
Jun 24, 202470.9870.9869.9169.9169.9180
Jun 21, 202471.3471.5470.4870.6170.61-
Jun 20, 202474.9075.3371.2071.6571.65-
Jun 19, 202474.7074.9074.7074.9074.90-
Jun 18, 202474.6375.5974.4574.4974.498
Jun 17, 202473.0474.4972.6574.4974.49-
Jun 14, 202474.2374.6972.3673.2473.24142
Jun 13, 202473.8174.7473.3274.7474.74-
Jun 12, 202471.3273.0371.2473.0373.03-
Jun 11, 202471.5872.0471.1171.4971.49-
Jun 10, 202469.6871.4369.2671.1171.1150
Jun 7, 202469.1570.0768.4269.6769.67-
Jun 6, 202469.8370.7169.2369.2769.27-
Jun 5, 202468.1370.7368.0270.6270.62-
Jun 4, 202468.7268.7767.5968.2268.22-
Jun 3, 202469.5170.2468.4668.4868.48-
May 31, 202468.5169.8267.4368.3368.33-
May 30, 202471.1771.9469.2569.5469.54-
May 29, 202469.9371.2969.0871.2971.29-
May 28, 202468.6969.9368.6969.8169.81-
May 27, 202468.9668.9868.7468.9368.93-
May 24, 202468.6469.3468.4769.2269.22-
May 23, 202469.1270.0168.8068.8068.80-
May 22, 202468.1768.6367.1767.1767.17-
May 21, 202467.3668.5366.1068.0768.07-
May 20, 202466.3868.1666.3867.3067.30-
May 17, 202467.9668.2866.4566.4566.45-
May 16, 202469.6469.7868.3468.3468.34-
May 15, 202467.9169.2967.7469.0169.01-
May 14, 202465.7567.1865.6567.1867.18-
May 13, 202466.7466.9565.4965.4965.49-
May 10, 202466.9267.6766.5566.8666.86-
May 9, 202466.9067.4566.5566.7266.72-
May 8, 202466.5866.8465.5766.8466.84-
May 7, 202467.4367.4466.4566.4566.45-
May 6, 202465.9568.0865.9567.4767.47-
May 3, 202465.3166.0065.1465.7765.77-
May 2, 202465.7466.8064.4165.2065.20-

Related Tickers

FREEM.ST Freemelt Holding AB (publ)
1.0150
+3.15%
 
CRTG The Coretec Group Inc.
0.0200
+4,900.01%
 
A31.F Asetek A/S
0.0932
+0.87%
 
1SMCI.MI Super Micro Computer, Inc.
29.32
+8.59%
 
MS51.DE Super Micro Computer, Inc.
29.42
+8.60%
 
9348.T ispace, inc.
1,074.00
+1.32%
 
IDEAFORGE.NS ideaForge Technology Limited
380.45
+0.81%
 
CNC.L Concurrent Technologies Plc
187.00
+1.36%
 
ASTK.CO Asetek A/S
0.7720
0.00%
 
ZSPC zSpace, Inc.
8.11
-2.29%