Western Digital Corp. (WDC) Prix et données historiques

Western Digital Corp.
WDC
(Nasdaq - US)
Fermé
65.86
+2.02 (+3.16%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:65.8-0.06 (-0.09%)
Ouvert
64.38
Haut
66.50
Bas
63.92

Taux historiques Western Digital Corp.

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	66.51	63.90	64.47	65.88	2.19%
20 nov. 2024	65.68	62.82	65.65	63.84	-2.76%
19 nov. 2024	65.41	63.69	63.99	65.29	2.03%
18 nov. 2024	64.68	62.59	62.84	64.58	2.76%
15 nov. 2024	63.12	62.30	62.45	62.80	0.56%
14 nov. 2024	63.69	62.72	62.75	63.22	0.75%
13 nov. 2024	63.75	62.30	63.75	62.73	-1.60%
12 nov. 2024	66.51	63.05	66.20	63.96	-3.38%
11 nov. 2024	70.14	67.28	70.07	67.38	-3.84%
8 nov. 2024	70.44	69.18	70.00	69.61	-0.56%
7 nov. 2024	71.23	69.70	70.50	70.44	-0.09%
6 nov. 2024	70.19	68.25	68.86	69.91	1.52%
5 nov. 2024	67.13	65.50	65.50	66.83	2.03%
4 nov. 2024	66.49	65.11	65.65	65.22	-0.65%
1 nov. 2024	67.11	65.60	65.75	65.88	0.20%
31 oct. 2024	67.46	65.00	66.51	65.31	-1.80%
30 oct. 2024	69.22	66.97	67.78	67.02	-1.12%
29 oct. 2024	70.00	67.75	69.86	68.30	-2.23%
28 oct. 2024	71.12	68.27	69.61	69.71	0.14%
25 oct. 2024	73.50	69.32	72.58	69.45	-4.32%
24 oct. 2024	67.54	66.20	67.31	66.32	-1.47%
23 oct. 2024	67.78	65.93	67.12	66.61	-0.76%
22 oct. 2024	68.17	65.96	66.81	67.76	1.43%

Plus haut:73.50

Plus bas:62.30

Moyenne:66.44

Différence:-0.93

% Variation:-1.38%

Vendeur de données: Xignite Logo

Actions