Mercado abrirá em 2 h 28 min

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
66,83+1,95 (+3,01%)
No fechamento: 04:00PM EDT
66,58 -0,25 (-0,37%)
Pré-Abertura: 05:36AM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 202465,4466,8965,4066,8366,834.426.800
11 de out. de 202463,7365,3763,6864,8864,884.046.300
10 de out. de 202463,6164,9063,4564,0564,053.511.800
09 de out. de 202465,7665,8464,1664,4864,484.436.700
08 de out. de 202466,5466,7565,6866,1766,173.874.400
07 de out. de 202466,2767,2865,8766,4466,443.261.400
04 de out. de 202467,8567,9665,8966,3566,354.564.800
03 de out. de 202466,0067,6865,8266,5866,583.964.300
02 de out. de 202466,6368,1066,4266,5266,523.828.800
01 de out. de 202468,0968,2766,4866,7666,763.490.100
30 de set. de 202468,8969,5667,9868,2968,295.327.000
27 de set. de 202470,4670,4668,8369,4269,424.091.800
26 de set. de 202470,3271,4368,5170,4670,468.834.900
25 de set. de 202465,9166,3465,2666,0066,003.791.400
24 de set. de 202466,2966,8664,1966,4666,466.650.000
23 de set. de 202467,0367,3466,2866,2966,292.908.200
20 de set. de 202465,2566,8864,9866,7566,757.683.600
19 de set. de 202466,3966,5865,3665,9765,974.820.200
18 de set. de 202465,4066,0564,1164,4264,424.439.400
17 de set. de 202464,6766,2564,4365,8965,895.202.400
16 de set. de 202464,0864,3363,2764,0964,094.492.400
13 de set. de 202463,5965,1463,5965,0265,023.581.500
12 de set. de 202463,3164,1062,3463,2563,253.982.400
11 de set. de 202463,2863,4560,9563,3163,313.617.600
10 de set. de 202462,5663,3362,0562,7962,793.287.400
09 de set. de 202461,9162,7861,4162,6162,614.171.000
06 de set. de 202462,1562,5260,0060,7760,774.151.100
05 de set. de 202462,3963,6062,3962,6162,612.316.700
04 de set. de 202461,9663,8161,4762,9562,953.681.200
03 de set. de 202464,5264,5262,2063,0663,065.891.600
30 de ago. de 202464,1265,6963,4565,5965,596.416.500
29 de ago. de 202463,2764,2262,2063,0363,034.321.200
28 de ago. de 202462,2162,7161,1162,4362,434.673.100
27 de ago. de 202461,8363,1061,1662,8562,855.045.700
26 de ago. de 202463,8964,2962,4362,6962,693.247.200
23 de ago. de 202464,2565,0463,4564,3564,353.045.400
22 de ago. de 202464,7965,4963,8564,0464,043.177.500
21 de ago. de 202464,8965,1063,9065,0365,034.308.500
20 de ago. de 202465,0565,1464,2364,4264,423.704.300
19 de ago. de 202463,8065,2363,1965,1065,105.147.100
16 de ago. de 202463,1764,4362,9464,0564,054.496.800
15 de ago. de 202462,7063,7561,9163,5063,505.661.400
14 de ago. de 202462,2562,7560,6161,5161,514.512.500
13 de ago. de 202460,9961,9660,8161,5861,585.104.700
12 de ago. de 202459,6861,4959,0260,3760,376.863.600
09 de ago. de 202459,0059,9258,1359,6859,685.335.000
08 de ago. de 202457,5959,4456,4658,9858,986.067.000
07 de ago. de 202458,6559,5355,7356,2556,258.197.500
06 de ago. de 202456,6258,8056,6257,3857,389.543.700
05 de ago. de 202454,0357,6652,7756,9956,9910.891.300
02 de ago. de 202458,4158,4555,5657,2357,2313.250.800
01 de ago. de 202460,3463,1958,1160,5360,5326.887.900
31 de jul. de 202466,3767,6264,6767,0567,0513.538.900
30 de jul. de 202466,5366,6463,0963,1863,189.253.500
29 de jul. de 202469,0069,1766,0566,4366,436.354.100
26 de jul. de 202467,8068,3067,0468,2668,264.473.100
25 de jul. de 202468,4869,0866,4066,4966,4913.601.000
24 de jul. de 202472,9174,3771,8372,0172,016.386.900
23 de jul. de 202472,3673,4572,3572,9672,962.789.300
22 de jul. de 202471,2273,1570,6973,0673,065.421.100
19 de jul. de 202470,6571,6569,2169,8269,824.315.900
18 de jul. de 202472,5472,5968,8270,2470,248.726.900
17 de jul. de 202475,4975,5771,6771,7971,7910.699.900
16 de jul. de 202478,2479,1176,9877,0677,064.257.000
15 de jul. de 202479,5080,0977,9978,8278,825.405.400
12 de jul. de 202477,5479,2876,8678,7778,774.553.900
11 de jul. de 202480,1680,2077,2977,8477,844.130.600
10 de jul. de 202479,1680,3878,7580,2480,244.428.600
09 de jul. de 202478,4679,7578,1478,4378,433.117.400
08 de jul. de 202477,7179,1277,3378,5078,503.704.800
05 de jul. de 202478,0178,0176,8577,1777,172.313.900
03 de jul. de 202478,0478,6477,4777,7977,791.959.000
02 de jul. de 202475,7778,1175,4678,0578,052.701.500
01 de jul. de 202476,2176,6174,3876,3876,383.605.000
28 de jun. de 202476,5078,1875,5175,7775,778.582.800
27 de jun. de 202474,6877,7473,8176,6276,624.344.900
26 de jun. de 202476,8477,1375,0175,4775,473.663.400
25 de jun. de 202475,7477,0675,1576,8676,863.764.400
24 de jun. de 202475,3176,4474,8475,4075,405.122.600
21 de jun. de 202475,8376,8074,7075,7775,776.825.200
20 de jun. de 202480,3680,4776,0776,2976,295.902.100
18 de jun. de 202480,3781,5579,6380,2380,235.463.600
17 de jun. de 202478,0080,0777,2779,8679,864.672.500
14 de jun. de 202478,1679,0076,9178,1278,123.152.400
13 de jun. de 202478,9780,4778,7479,5879,586.791.500
12 de jun. de 202477,6679,8477,4079,1979,195.619.600
11 de jun. de 202477,0777,4775,8876,5276,523.928.400
10 de jun. de 202474,4677,2974,3577,1077,106.080.900
07 de jun. de 202474,8875,8174,4674,9874,985.640.300
06 de jun. de 202476,7076,8975,1075,2575,253.877.500
05 de jun. de 202474,9877,1674,7576,9076,905.501.300
04 de jun. de 202474,7574,9073,2673,9473,943.824.100
03 de jun. de 202475,7876,2074,1274,9874,984.161.700
31 de mai. de 202475,5176,1472,7575,2975,297.700.800
30 de mai. de 202476,6876,7574,4475,5175,516.287.400
29 de mai. de 202475,2477,6675,1077,4377,437.524.500
28 de mai. de 202475,7576,5275,2776,1476,144.779.100
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...