Mercado fechado

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,81+0,65 (+0,88%)
No fechamento: 04:00PM EDT
74,55 -0,26 (-0,35%)
Pós-fechamento: 07:38PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202474,7575,4874,0074,8174,812.743.100
23 de mai. de 202475,6876,8973,8574,1674,165.393.000
22 de mai. de 202474,3074,3772,6073,5473,543.446.900
21 de mai. de 202471,7074,6871,2074,0174,014.782.000
20 de mai. de 202472,4074,2472,3773,0573,055.603.200
17 de mai. de 202473,4673,6871,9872,1072,106.195.200
16 de mai. de 202475,5075,8574,0574,1074,104.969.200
15 de mai. de 202474,0475,7773,8875,6975,697.974.300
14 de mai. de 202471,0373,6670,5673,5473,547.083.900
13 de mai. de 202472,0872,6070,5570,9770,973.828.400
10 de mai. de 202472,8273,2671,5871,6071,603.701.100
09 de mai. de 202471,8672,7771,1672,0972,094.567.200
08 de mai. de 202470,5172,2270,1872,0472,044.232.100
07 de mai. de 202472,2872,7771,2771,4971,493.932.700
06 de mai. de 202472,0073,8371,9272,6072,606.550.100
03 de mai. de 202471,0071,6470,0870,9570,956.003.600
02 de mai. de 202470,6570,8167,9169,7269,726.375.500
01 de mai. de 202470,1771,9968,8770,5170,518.642.100
30 de abr. de 202469,6972,1669,5770,8370,837.783.300
29 de abr. de 202471,0972,4468,9969,8669,868.998.600
26 de abr. de 202471,0071,7866,9971,3671,3613.869.100
25 de abr. de 202466,7470,1065,2369,4469,448.613.200
24 de abr. de 202471,0572,1368,1669,5569,557.400.400
23 de abr. de 202467,2070,2467,2069,9269,927.710.600
22 de abr. de 202466,3568,2065,8467,0567,056.832.700
19 de abr. de 202467,4968,4165,6166,0566,057.029.800
18 de abr. de 202469,9670,7268,2368,3268,324.347.200
17 de abr. de 202472,2173,2069,9170,1770,176.524.400
16 de abr. de 202469,9971,2569,1971,0671,064.467.700
15 de abr. de 202473,0573,3570,0670,4370,435.627.400
12 de abr. de 202473,2573,3271,7372,0672,065.321.900
11 de abr. de 202472,4874,1971,9473,9073,905.928.500
10 de abr. de 202471,5673,0971,0172,2572,257.681.300
09 de abr. de 202475,6875,7571,5372,6572,658.326.500
08 de abr. de 202475,0076,9271,5772,9572,957.550.400
05 de abr. de 202473,1673,4670,7973,1173,118.260.900
04 de abr. de 202473,1474,8670,3370,5470,549.698.300
03 de abr. de 202468,9372,1268,1071,6271,6210.929.100
02 de abr. de 202469,5069,7267,7468,8368,836.647.100
01 de abr. de 202468,9272,3568,8970,8570,8512.500.700
28 de mar. de 202468,3969,1968,0568,2468,247.935.600
27 de mar. de 202468,9869,0266,4367,6467,646.283.200
26 de mar. de 202465,8069,2865,5468,1568,1511.428.900
25 de mar. de 202463,1865,5363,0364,9864,986.259.000
22 de mar. de 202463,6164,4163,0963,9463,945.438.700
21 de mar. de 202464,8066,0163,7263,7463,7411.606.200
20 de mar. de 202460,2060,8259,4160,7260,724.236.200
19 de mar. de 202458,9160,2658,4759,8159,814.330.200
18 de mar. de 202460,0360,4758,9959,3159,313.864.900
15 de mar. de 202460,2360,5359,6059,7959,795.758.200
14 de mar. de 202462,3362,3960,1560,8060,803.454.600
13 de mar. de 202462,6563,0062,0262,4862,483.455.900
12 de mar. de 202462,6563,3661,6962,9762,975.705.500
11 de mar. de 202462,3062,8361,0762,0562,057.265.400
08 de mar. de 202464,8765,7362,8163,0063,006.526.400
07 de mar. de 202464,8365,0663,4664,2864,286.825.500
06 de mar. de 202464,9365,9263,5964,7064,709.295.200
05 de mar. de 202463,3064,2962,1763,4963,497.136.200
04 de mar. de 202465,0065,0463,2564,3264,326.230.500
01 de mar. de 202461,0064,5460,6464,3064,3017.069.400
29 de fev. de 202458,1159,6557,7059,4759,477.700.300
28 de fev. de 202456,8457,8056,6357,4657,464.133.900
27 de fev. de 202458,2558,4057,2957,4857,486.304.300
26 de fev. de 202456,7457,6956,4557,0857,086.165.000
23 de fev. de 202455,4956,2155,2956,0656,063.163.600
22 de fev. de 202454,6656,0054,4355,7055,705.101.200
21 de fev. de 202453,8854,0052,8953,3953,394.248.500
20 de fev. de 202453,9654,1453,2954,1354,135.141.400
16 de fev. de 202456,0456,3053,9254,0054,006.034.600
15 de fev. de 202456,1856,5755,8456,0156,014.385.700
14 de fev. de 202455,9356,5655,8856,0856,083.964.200
13 de fev. de 202455,9255,9454,7955,3455,346.572.100
12 de fev. de 202456,5758,0756,5157,3257,324.459.900
09 de fev. de 202456,5057,3556,2356,8256,826.518.300
08 de fev. de 202457,5757,9857,0257,1257,127.468.400
07 de fev. de 202458,4758,7257,6657,9457,944.946.900
06 de fev. de 202459,0559,2458,2658,4558,455.187.200
05 de fev. de 202458,0758,5257,2858,4758,474.838.200
02 de fev. de 202457,2558,2557,0058,1658,165.529.400
01 de fev. de 202457,2457,6856,5957,4057,407.272.800
31 de jan. de 202457,6958,1857,2157,2557,255.798.000
30 de jan. de 202459,5959,7557,8158,1258,129.717.100
29 de jan. de 202459,4060,4559,0459,7559,759.380.300
26 de jan. de 202458,8659,4057,2158,2358,2319.645.800
25 de jan. de 202459,0060,5558,9460,3360,3323.848.700
24 de jan. de 202459,0059,0657,7158,0358,039.723.800
23 de jan. de 202458,3359,1557,2057,7357,7310.920.900
22 de jan. de 202457,8358,7356,5057,0057,0016.473.400
19 de jan. de 202454,0054,7953,6554,7754,774.797.000
18 de jan. de 202452,9853,6152,7653,5553,555.644.800
17 de jan. de 202452,1752,7751,7552,3252,325.405.300
16 de jan. de 202451,6152,5250,8952,2352,238.062.800
12 de jan. de 202450,8951,1850,0050,0150,012.819.300
11 de jan. de 202450,4751,1149,6850,6050,603.102.900
10 de jan. de 202449,3850,6748,9650,5150,514.301.900
09 de jan. de 202449,5250,0249,3449,4349,434.799.000
08 de jan. de 202450,1450,6650,0550,1950,193.390.200
05 de jan. de 202449,6950,3549,6750,0550,054.765.900
04 de jan. de 202450,3050,7949,9450,0250,024.641.000
03 de jan. de 202450,0950,9150,0050,3450,345.918.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...