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

Munich - Delayed Quote EUR

Western Digital Corp (WDC.MU)

38.81
+2.04
+(5.55%)
At close: May 2 at 8:01:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202538.8138.8138.8138.8138.81-
Apr 30, 202536.7836.7836.7836.7836.78-
Apr 29, 202535.7835.7835.7835.7835.78-
Apr 28, 202535.5135.5135.5135.5135.51-
Apr 25, 202535.5135.5135.5135.5135.51-
Apr 24, 202533.0233.0233.0233.0233.02-
Apr 23, 202533.0233.0233.0233.0233.02-
Apr 22, 202531.5331.5331.5331.5331.53-
Apr 17, 202531.6031.6031.6031.6031.60-
Apr 16, 202530.7630.7630.7630.7630.76-
Apr 15, 202531.6231.6231.6231.6231.62-
Apr 14, 202531.6631.7231.6631.7231.72200
Apr 11, 202531.6531.6531.6531.6531.65-
Apr 10, 202532.6732.6732.6732.6732.67-
Apr 9, 202528.1128.1128.1128.1128.11-
Apr 8, 202528.6828.6828.6828.6828.68-
Apr 7, 202526.5326.5326.5326.5326.53-
Apr 4, 202531.1531.1531.1531.1531.15-
Apr 3, 202536.2436.2436.2436.2436.24-
Apr 2, 202537.6437.6437.6437.6437.64-
Apr 1, 202537.1737.1737.1737.1737.17-
Mar 31, 202537.1737.1737.1737.1737.17-
Mar 28, 202538.8138.8138.8138.8138.81-
Mar 27, 202539.6739.6739.2639.2639.2623
Mar 26, 202540.2940.2940.2940.2940.29-
Mar 25, 202540.9240.9240.9240.9240.92-
Mar 24, 202540.8440.8440.8440.8440.84-
Mar 21, 202541.4041.4041.4041.4041.40-
Mar 20, 202541.4041.4041.4041.4041.40-
Mar 19, 202540.7740.7740.7740.7740.77-
Mar 18, 202540.8540.8540.8540.8540.85-
Mar 17, 202540.7241.3640.7241.3641.3650
Mar 14, 202539.1241.0639.1241.0641.06745
Mar 13, 202539.1239.1239.1239.1239.12-
Mar 12, 202538.3238.3238.3238.3238.32-
Mar 11, 202537.4337.4337.4337.4337.43-
Mar 10, 202538.3938.3938.3938.3938.39-
Mar 7, 202538.5838.5838.5838.5838.58-
Mar 6, 202541.0441.0441.0441.0441.04-
Mar 5, 202542.6342.6342.6342.6342.63-
Mar 4, 202545.3445.3445.3445.3445.34-
Mar 3, 202547.1047.1047.1047.1047.10-
Feb 28, 202546.5846.5846.5846.5846.58-
Feb 27, 202547.9947.9947.9947.9947.99-
Feb 26, 202547.6547.6547.6547.6547.65-
Feb 25, 202547.6547.6547.6547.6547.65-
Feb 24, 202551.1152.3851.1152.3852.3820
Feb 21, 202552.2752.2752.2752.2752.27-
Feb 20, 202552.4052.4052.4052.4052.40-
Feb 19, 202552.6052.6052.6052.6052.60-
Feb 18, 202550.1150.1150.1150.1150.11-
Feb 17, 202549.8549.8549.8549.8549.85-
Feb 14, 202565.0265.0265.0265.0265.02-
Feb 13, 202565.0365.0365.0365.0365.03-
Feb 12, 202566.4466.4466.4466.4466.44-
Feb 11, 202566.4466.4466.4466.4466.44-
Feb 10, 202562.4662.4662.4662.4662.46-
Feb 7, 202562.1662.1662.1662.1662.16-
Feb 6, 202562.1662.1662.1662.1662.16-
Feb 5, 202561.2361.2361.2361.2361.23-
Feb 4, 202562.7162.7162.7162.7162.71-
Feb 3, 202562.7162.7162.7162.7162.71-
Jan 31, 202563.1864.8563.1864.8564.85100
Jan 30, 202561.9861.9861.9861.9861.98170
Jan 29, 202560.7960.7960.7960.7960.79-
Jan 28, 202562.1062.1062.1062.1062.10-
Jan 27, 202563.3363.3363.3363.3363.33-
Jan 24, 202565.3065.3065.3065.3065.30-
Jan 23, 202565.3065.3065.3065.3065.30-
Jan 22, 202565.1465.1465.1465.1465.14-
Jan 21, 202562.7962.7962.7962.7962.79-
Jan 20, 202562.7962.7962.7962.7962.79-
Jan 17, 202562.6962.6962.6962.6962.69-
Jan 16, 202562.6962.6962.6962.6962.69-
Jan 15, 202560.9960.9960.9960.9960.99-
Jan 14, 202560.9960.9960.9960.9960.99-
Jan 13, 202561.4861.4861.4861.4861.48-
Jan 10, 202562.2762.2762.2762.2762.27-
Jan 9, 202562.3662.3662.3662.3662.36-
Jan 8, 202562.7062.7062.7062.7062.70-
Jan 7, 202562.7062.7062.7062.7062.70-
Jan 6, 202561.8961.8961.8961.8961.89-
Jan 3, 202560.0660.0660.0660.0660.06-
Jan 2, 202557.8657.8657.8657.8657.86-
Dec 30, 202458.2058.2058.2058.2058.20-
Dec 27, 202459.1259.1259.1259.1259.12-
Dec 23, 202457.8657.8657.8657.8657.86-
Dec 20, 202456.9256.9256.9256.9256.9240
Dec 19, 202459.4359.4359.4359.4359.43-
Dec 18, 202462.1062.1062.1062.1062.10-
Dec 17, 202462.2262.2262.2262.2262.22-
Dec 16, 202462.2262.2262.2262.2262.22-
Dec 13, 202463.6663.6663.6663.6663.66-
Dec 12, 202466.0866.0866.0866.0866.08-
Dec 11, 202465.7965.7965.7965.7965.79-
Dec 10, 202467.2667.2667.2667.2667.26-
Dec 9, 202467.6667.6667.6667.6667.66-
Dec 6, 202468.5668.5668.5668.5668.56-
Dec 5, 202468.6368.6368.6368.6368.63-
Dec 4, 202468.6368.6368.6368.6368.63-
Dec 3, 202469.7969.7969.4369.4369.4340
Dec 2, 202468.9869.7968.9869.7969.79100
Nov 29, 202468.0568.0568.0568.0568.05-
Nov 28, 202468.1968.1968.1968.1968.19-
Nov 27, 202469.2769.2769.2769.2769.27-
Nov 26, 202466.0066.0066.0066.0066.00-
Nov 25, 202463.3663.3663.3663.3663.36-
Nov 22, 202462.5662.5662.5662.5662.56-
Nov 21, 202460.7160.7160.7160.7160.71-
Nov 20, 202461.5161.5161.5161.5161.51-
Nov 19, 202460.8160.8160.8160.8160.81-
Nov 18, 202459.6559.6559.6559.6559.65-
Nov 15, 202459.5559.5559.5559.5559.55-
Nov 14, 202459.5559.5559.5559.5559.55-
Nov 13, 202460.3760.3760.3760.3760.37-
Nov 12, 202463.6863.6863.6863.6863.68-
Nov 11, 202464.9664.9664.9664.9664.96-
Nov 8, 202464.9664.9664.9664.9664.96-
Nov 7, 202464.8964.8964.8964.8964.89-
Nov 6, 202462.9062.9062.9062.9062.90-
Nov 5, 202460.2760.2760.2760.2760.27-
Nov 4, 202460.4460.4460.4460.4460.44-
Nov 1, 202460.4460.4460.4460.4460.44-
Oct 31, 202461.3761.3761.3761.3761.37-
Oct 30, 202463.5863.5863.5863.5863.58-
Oct 29, 202464.8764.8764.8764.8764.87-
Oct 28, 202465.0265.0265.0265.0265.02-
Oct 25, 202466.3966.3966.3966.3966.39-
Oct 24, 202462.2962.2962.2962.2962.29-
Oct 23, 202462.2962.2962.2962.2962.29-
Oct 22, 202461.8861.8861.8861.8861.88-
Oct 21, 202461.8861.8861.8861.8861.88-
Oct 18, 202462.1062.1062.1062.1062.10-
Oct 17, 202462.1062.1062.1062.1062.10-
Oct 16, 202461.3861.3861.3861.3861.38-
Oct 15, 202461.0361.0361.0361.0361.03-
Oct 14, 202459.0659.0659.0659.0659.06-
Oct 11, 202458.8558.8558.8558.8558.85-
Oct 10, 202459.1659.1659.1659.1659.16-
Oct 9, 202460.3160.3160.3160.3160.31-
Oct 8, 202460.3160.3160.3160.3160.31-
Oct 7, 202460.3160.3160.3160.3160.31-
Oct 4, 202460.3160.3160.3160.3160.31-
Oct 3, 202460.3060.3060.3060.3060.30-
Oct 2, 202460.3060.3060.3060.3060.30-
Oct 1, 202461.5761.5761.5761.5761.57-
Sep 30, 202462.1762.1762.1762.1762.17-
Sep 27, 202462.7862.7862.7862.7862.78-
Sep 26, 202462.7062.7062.7062.7062.70-
Sep 25, 202459.4359.4359.4359.4359.43-
Sep 24, 202459.8159.8159.8159.8159.81-
Sep 23, 202459.8159.8159.8159.8159.81-
Sep 20, 202458.6858.6858.6858.6858.68-
Sep 19, 202458.5758.5758.5758.5758.57-
Sep 18, 202458.5358.5358.5358.5358.53-
Sep 17, 202457.9357.9357.9357.9357.93-
Sep 16, 202458.3158.3158.3158.3158.31-
Sep 13, 202457.3457.3457.3457.3457.34-
Sep 12, 202457.4057.4057.4057.4057.40-
Sep 11, 202456.2456.2456.2456.2456.24-
Sep 10, 202456.2256.2256.2256.2256.22-
Sep 9, 202455.1055.1055.1055.1055.10-
Sep 6, 202456.3456.3456.3456.3456.34-
Sep 5, 202456.9456.9456.9456.9456.94-
Sep 4, 202456.9456.9456.9456.9456.94-
Sep 3, 202459.2059.2059.2059.2059.20-
Sep 2, 202458.9358.9358.9358.9358.93-
Aug 30, 202456.8556.8556.8556.8556.85-
Aug 29, 202456.2056.2056.2056.2056.20-
Aug 28, 202456.2556.2556.2556.2556.25-
Aug 27, 202456.2556.2556.2556.2556.25-
Aug 26, 202457.8257.8257.8257.8257.82-
Aug 23, 202458.1358.1358.1358.1358.13-
Aug 22, 202458.2458.2458.2458.2458.24-
Aug 21, 202458.2458.2458.2458.2458.24-
Aug 20, 202458.5758.5758.5758.5758.57-
Aug 19, 202458.0158.0158.0158.0158.01-
Aug 16, 202458.0158.0158.0158.0158.01-
Aug 15, 202456.1956.1956.1956.1956.19-
Aug 14, 202455.7955.7955.7955.7955.79-
Aug 13, 202455.0755.0755.0755.0755.07-
Aug 12, 202454.5454.5454.5454.5454.54-
Aug 9, 202453.9254.5453.9254.5454.5410
Aug 8, 202451.6151.6151.6151.6151.61-
Aug 7, 202452.8452.8452.8452.8452.84-
Aug 6, 202452.7452.7452.7452.7452.74-
Aug 5, 202450.9950.9950.9950.9950.99-
Aug 2, 202455.4355.4355.4355.4355.43-
Aug 1, 202459.1159.1159.1159.1159.11-
Jul 31, 202460.6060.6060.6060.6060.60-
Jul 30, 202461.5661.5661.5661.5661.56-
Jul 29, 202462.9862.9862.9862.9862.98-
Jul 26, 202461.8761.8761.8761.8761.87-
Jul 25, 202466.7466.7466.7466.7466.74-
Jul 24, 202467.6567.6567.6567.6567.65-
Jul 23, 202466.7866.7866.7866.7866.78-
Jul 22, 202464.6366.7864.6366.7866.7840
Jul 19, 202465.0465.0465.0465.0465.04-
Jul 18, 202466.6266.6266.6266.6266.62-
Jul 17, 202470.7170.7170.7170.7170.71-
Jul 16, 202472.1772.1772.1772.1772.17-
Jul 15, 202472.1772.1772.1772.1772.17-
Jul 12, 202471.9271.9271.9271.9271.92-
Jul 11, 202473.5974.2773.5974.2774.2750
Jul 10, 202472.3272.3272.3272.3272.32-
Jul 9, 202472.3272.3272.3272.3272.32-
Jul 8, 202471.5471.5471.5471.5471.54-
Jul 5, 202472.1972.2072.1972.2072.2030
Jul 4, 202472.1972.1972.1972.1972.19-
Jul 3, 202472.3272.3272.3272.3272.32-
Jul 2, 202471.4171.4171.4171.4171.41-
Jul 1, 202471.5271.5271.5271.5271.52-
Jun 28, 202471.6571.6571.6571.6571.65-
Jun 27, 202469.4069.4069.4069.4069.40-
Jun 26, 202471.6071.6071.6071.6071.60-
Jun 25, 202470.6970.6970.6970.6970.69-
Jun 24, 202471.2571.2571.2571.2571.25-
Jun 21, 202471.6771.6771.6771.6771.67-
Jun 20, 202474.8174.8174.8174.8174.81-
Jun 19, 202474.4174.4174.4174.4174.41-
Jun 18, 202474.3774.3774.3774.3774.37-
Jun 17, 202472.6872.7672.6872.7672.76550
Jun 14, 202474.0174.0172.6172.6172.61145
Jun 13, 202473.4473.4473.4473.4473.44-
Jun 12, 202471.2471.6071.2471.6071.6010
Jun 11, 202471.2471.2471.2471.2471.24-
Jun 10, 202469.5069.5069.5069.5069.50-
Jun 7, 202469.5069.5069.5069.5069.50-
Jun 6, 202470.3470.3470.3470.3470.34-
Jun 5, 202468.5168.5168.5168.5168.51-
Jun 4, 202469.0669.0669.0669.0669.06-
Jun 3, 202469.1169.1169.1169.1169.11-
May 31, 202468.8368.8368.8368.8368.83-
May 30, 202470.9070.9070.9070.9070.90-
May 29, 202469.5770.9069.5770.9070.9025
May 28, 202468.7768.7768.7768.7768.77-
May 27, 202468.7768.7768.7768.7768.77-
May 24, 202468.7768.7768.7768.7768.77-
May 23, 202468.7768.7768.7768.7768.77-
May 22, 202467.8967.8967.8967.8967.89-
May 21, 202466.9466.9466.6566.6566.65200
May 20, 202466.7366.7366.7366.7366.73-
May 17, 202468.3368.3368.3368.3368.33-
May 16, 202469.2869.2869.2869.2869.28-
May 15, 202467.6267.6267.6267.6267.62-
May 14, 202466.0866.0866.0866.0866.08-
May 13, 202466.9066.9066.9066.9066.90-
May 10, 202466.9066.9066.9066.9066.90-
May 9, 202466.9066.9066.9066.9066.90-
May 8, 202466.9066.9066.9066.9066.90-
May 7, 202467.1167.1167.1167.1167.11-
May 6, 202465.6165.6165.6165.6165.61-
May 3, 202465.5865.5865.5865.5865.58-
May 2, 202465.5865.5865.5865.5865.58-

Related Tickers

6PU.F Pure Storage, Inc.
41.73
+9.10%
 
847.BE Seagate Technology Holdings PLC
79.27
+2.67%
 
SMCI.NE Super Micro Computer, Inc.
11.23
+3.12%
 
STX Seagate Technology Holdings plc
93.07
+3.40%
 
ANET Arista Networks Inc
91.02
+3.62%
 
DELL Dell Technologies Inc.
94.59
+2.87%
 
QBTS D-Wave Quantum Inc.
7.91
+13.32%
 
IONQ IonQ, Inc.
30.92
+12.93%
 
SMCI Super Micro Computer, Inc.
33.71
+2.99%