Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WDC.US
67.64-0.51(-0.75%)(czas lokalny: 27.03.2024 16:00)Western Digital Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 64.83 | 65.16 | 63.46 | 64.28 | 6 825 460 | 0 |
27.02.2024 | 58.25 | 58.40 | 57.29 | 57.48 | 6 304 337 | 0 |
26.02.2024 | 56.69 | 57.69 | 56.45 | 57.08 | 6 165 037 | 0 |
23.02.2024 | 55.49 | 56.21 | 55.28 | 56.06 | 3 163 622 | 0 |
22.02.2024 | 54.67 | 56.00 | 54.43 | 55.70 | 5 101 191 | 0 |
21.02.2024 | 53.88 | 54.00 | 52.89 | 53.39 | 4 248 454 | 0 |
20.02.2024 | 53.84 | 54.14 | 53.29 | 54.13 | 5 141 369 | 0 |
16.02.2024 | 56.04 | 54.00 | 54.00 | 54.00 | 6 034 652 | 0 |
15.02.2024 | 56.18 | 56.57 | 55.84 | 56.01 | 4 385 885 | 0 |
14.02.2024 | 55.93 | 56.56 | 55.88 | 56.08 | 3 964 221 | 0 |
13.02.2024 | 55.92 | 55.94 | 54.79 | 55.34 | 6 572 103 | 0 |
12.02.2024 | 56.57 | 58.06 | 56.51 | 57.32 | 4 459 851 | 0 |
09.02.2024 | 56.50 | 57.35 | 56.23 | 56.82 | 6 518 323 | 0 |
08.02.2024 | 57.57 | 57.98 | 57.02 | 57.12 | 7 468 421 | 0 |
07.02.2024 | 58.47 | 58.72 | 57.66 | 57.94 | 4 946 939 | 0 |
06.02.2024 | 59.10 | 59.24 | 58.26 | 58.45 | 5 187 183 | 0 |
05.02.2024 | 58.07 | 58.52 | 57.28 | 58.47 | 4 838 170 | 0 |
02.02.2024 | 57.25 | 58.25 | 57.00 | 58.16 | 5 529 566 | 0 |
01.02.2024 | 57.24 | 57.68 | 56.59 | 57.40 | 7 272 778 | 0 |
31.01.2024 | 57.69 | 58.18 | 57.21 | 57.25 | 5 797 970 | 0 |
30.01.2024 | 59.59 | 59.75 | 57.80 | 58.12 | 9 717 071 | 0 |
29.01.2024 | 59.41 | 60.46 | 59.04 | 59.75 | 9 380 323 | 0 |
26.01.2024 | 58.86 | 59.40 | 57.21 | 58.23 | 19 645 788 | 0 |
25.01.2024 | 59.00 | 60.55 | 58.94 | 60.33 | 23 848 748 | 0 |
24.01.2024 | 59.00 | 59.06 | 57.71 | 58.03 | 9 723 772 | 0 |
23.01.2024 | 58.46 | 59.15 | 57.20 | 57.73 | 10 920 938 | 0 |
22.01.2024 | 57.89 | 58.73 | 56.50 | 57.00 | 16 473 375 | 0 |
19.01.2024 | 54.00 | 54.79 | 53.65 | 54.77 | 4 797 404 | 0 |
18.01.2024 | 52.98 | 53.61 | 52.76 | 53.55 | 5 645 042 | 0 |
17.01.2024 | 52.17 | 52.77 | 51.75 | 52.32 | 5 405 352 | 0 |
16.01.2024 | 51.61 | 52.52 | 50.88 | 52.23 | 8 062 764 | 0 |
12.01.2024 | 50.89 | 50.01 | 50.01 | 50.01 | 2 819 332 | 0 |
11.01.2024 | 50.47 | 51.11 | 49.68 | 50.60 | 3 102 913 | 0 |
10.01.2024 | 49.38 | 50.67 | 48.96 | 50.51 | 4 301 951 | 0 |
09.01.2024 | 49.66 | 50.02 | 49.34 | 49.43 | 4 799 019 | 0 |
08.01.2024 | 50.14 | 50.66 | 50.05 | 50.19 | 3 390 151 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus