Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WDC.US
72.10-2.00(-2.70%)(czas lokalny: 17.05.2024 16:00)Western Digital Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 73.46 | 73.68 | 71.98 | 72.10 | 6 194 687 | 0 |
16.05.2024 | 75.50 | 75.85 | 74.05 | 74.10 | 4 969 232 | 0 |
15.05.2024 | 74.04 | 75.77 | 73.88 | 75.69 | 7 974 310 | 0 |
14.05.2024 | 71.03 | 73.66 | 70.56 | 73.54 | 7 083 944 | 0 |
13.05.2024 | 72.08 | 72.60 | 70.55 | 70.97 | 3 828 384 | 0 |
10.05.2024 | 72.82 | 73.26 | 71.58 | 71.60 | 3 701 111 | 0 |
09.05.2024 | 71.86 | 72.77 | 71.16 | 72.09 | 4 567 230 | 0 |
08.05.2024 | 70.51 | 72.22 | 70.18 | 72.04 | 4 232 156 | 0 |
07.05.2024 | 72.28 | 72.77 | 71.27 | 71.49 | 3 932 658 | 0 |
06.05.2024 | 72.00 | 73.83 | 71.92 | 72.60 | 6 550 098 | 0 |
03.05.2024 | 71.00 | 71.64 | 70.08 | 70.95 | 6 003 596 | 0 |
02.05.2024 | 70.65 | 70.81 | 67.91 | 69.72 | 6 375 545 | 0 |
01.05.2024 | 70.17 | 71.99 | 68.87 | 70.51 | 8 642 317 | 0 |
30.04.2024 | 69.69 | 72.16 | 69.57 | 70.83 | 7 783 293 | 0 |
29.04.2024 | 71.09 | 72.44 | 68.98 | 69.86 | 8 998 630 | 0 |
26.04.2024 | 71.00 | 71.78 | 66.98 | 71.36 | 13 869 066 | 0 |
25.04.2024 | 66.71 | 70.10 | 65.23 | 69.44 | 8 613 203 | 0 |
24.04.2024 | 71.15 | 72.13 | 68.16 | 69.55 | 7 400 400 | 0 |
23.04.2024 | 67.20 | 70.23 | 67.20 | 69.92 | 7 710 638 | 0 |
22.04.2024 | 66.36 | 68.20 | 65.84 | 67.05 | 6 832 771 | 0 |
19.04.2024 | 67.58 | 68.41 | 65.61 | 66.05 | 7 030 034 | 0 |
18.04.2024 | 69.96 | 70.72 | 68.23 | 68.32 | 4 347 218 | 0 |
17.04.2024 | 72.21 | 73.20 | 69.91 | 70.17 | 6 524 443 | 0 |
16.04.2024 | 69.99 | 71.25 | 69.19 | 71.06 | 4 467 713 | 0 |
15.04.2024 | 73.16 | 73.35 | 70.06 | 70.43 | 5 627 335 | 0 |
12.04.2024 | 73.25 | 73.32 | 71.73 | 72.06 | 5 328 713 | 0 |
11.04.2024 | 72.48 | 74.19 | 71.94 | 73.90 | 5 928 473 | 0 |
10.04.2024 | 71.62 | 73.09 | 71.01 | 72.25 | 7 681 332 | 0 |
09.04.2024 | 75.75 | 75.75 | 71.53 | 72.65 | 8 326 470 | 0 |
08.04.2024 | 75.00 | 76.92 | 71.57 | 72.95 | 7 550 403 | 0 |
05.04.2024 | 73.22 | 73.45 | 70.79 | 73.11 | 8 263 754 | 0 |
04.04.2024 | 73.14 | 74.86 | 70.33 | 70.54 | 9 698 340 | 0 |
03.04.2024 | 68.93 | 72.12 | 68.09 | 71.62 | 10 929 098 | 0 |
02.04.2024 | 69.50 | 69.72 | 67.74 | 68.83 | 6 647 103 | 0 |
01.04.2024 | 69.06 | 72.35 | 68.89 | 70.85 | 12 500 729 | 0 |
28.03.2024 | 68.39 | 68.24 | 68.24 | 68.24 | 7 935 551 | 0 |
27.03.2024 | 68.98 | 69.02 | 66.42 | 67.64 | 6 283 168 | 0 |
26.03.2024 | 65.71 | 69.28 | 65.54 | 68.15 | 11 428 943 | 0 |
25.03.2024 | 63.18 | 65.53 | 63.03 | 64.98 | 6 259 079 | 0 |
22.03.2024 | 63.61 | 64.41 | 63.09 | 63.94 | 5 439 407 | 0 |
21.03.2024 | 65.00 | 66.00 | 63.72 | 63.74 | 11 606 154 | 0 |
20.03.2024 | 60.20 | 60.82 | 59.41 | 60.72 | 4 236 243 | 0 |
19.03.2024 | 58.91 | 60.26 | 58.47 | 59.81 | 4 330 159 | 0 |
18.03.2024 | 60.03 | 60.47 | 58.99 | 59.31 | 3 863 830 | 0 |
15.03.2024 | 60.15 | 60.53 | 59.60 | 59.79 | 5 758 971 | 0 |
14.03.2024 | 62.33 | 62.39 | 60.15 | 60.80 | 3 454 814 | 0 |
13.03.2024 | 62.65 | 63.00 | 62.02 | 62.48 | 3 455 880 | 0 |
12.03.2024 | 62.65 | 63.35 | 61.69 | 62.97 | 5 705 539 | 0 |
11.03.2024 | 62.30 | 62.83 | 61.07 | 62.05 | 7 265 425 | 0 |
08.03.2024 | 64.84 | 65.73 | 62.81 | 63.00 | 6 527 610 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus