Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WDC.US
63.50+1.99(+3.24%)(czas lokalny: 15.08.2024 16:00)Western Digital Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 62.60 | 63.75 | 61.91 | 63.50 | 5 661 354 | 0 |
14.08.2024 | 62.26 | 62.75 | 60.61 | 61.51 | 4 512 608 | 0 |
13.08.2024 | 60.89 | 61.96 | 60.81 | 61.58 | 5 104 705 | 0 |
12.08.2024 | 59.68 | 61.49 | 59.02 | 60.37 | 6 863 829 | 0 |
09.08.2024 | 59.00 | 59.92 | 58.13 | 59.68 | 5 335 101 | 0 |
08.08.2024 | 57.59 | 59.44 | 56.46 | 58.98 | 6 067 049 | 0 |
07.08.2024 | 58.65 | 59.52 | 55.73 | 56.25 | 8 197 530 | 0 |
06.08.2024 | 56.62 | 58.81 | 56.62 | 57.38 | 9 543 684 | 0 |
05.08.2024 | 54.03 | 57.66 | 52.77 | 56.99 | 10 891 320 | 0 |
02.08.2024 | 58.41 | 58.45 | 55.56 | 57.23 | 13 250 778 | 0 |
01.08.2024 | 60.34 | 63.22 | 58.11 | 60.53 | 26 887 916 | 0 |
31.07.2024 | 66.46 | 67.62 | 64.67 | 67.05 | 13 538 936 | 0 |
30.07.2024 | 66.53 | 66.64 | 63.09 | 63.18 | 9 253 465 | 0 |
29.07.2024 | 69.00 | 69.17 | 66.05 | 66.43 | 6 354 088 | 0 |
26.07.2024 | 67.80 | 68.30 | 67.04 | 68.26 | 4 473 066 | 0 |
25.07.2024 | 68.51 | 69.08 | 66.40 | 66.49 | 13 600 965 | 0 |
24.07.2024 | 72.91 | 74.37 | 71.83 | 72.01 | 6 386 900 | 0 |
23.07.2024 | 72.35 | 73.45 | 72.35 | 72.96 | 2 789 326 | 0 |
22.07.2024 | 71.22 | 73.15 | 70.69 | 73.06 | 5 421 088 | 0 |
19.07.2024 | 70.65 | 71.65 | 69.20 | 69.82 | 4 315 893 | 0 |
18.07.2024 | 72.50 | 72.59 | 68.82 | 70.24 | 8 726 931 | 0 |
17.07.2024 | 75.48 | 75.57 | 71.67 | 71.79 | 10 699 920 | 0 |
16.07.2024 | 78.24 | 79.11 | 76.98 | 77.06 | 4 257 110 | 0 |
15.07.2024 | 79.50 | 80.10 | 77.99 | 78.82 | 5 405 394 | 0 |
12.07.2024 | 77.54 | 79.28 | 76.86 | 78.77 | 4 554 114 | 0 |
11.07.2024 | 80.13 | 80.20 | 77.29 | 77.84 | 4 130 734 | 0 |
10.07.2024 | 79.16 | 80.38 | 78.58 | 80.24 | 4 428 647 | 0 |
09.07.2024 | 78.46 | 79.75 | 78.14 | 78.43 | 3 117 651 | 0 |
08.07.2024 | 77.93 | 79.12 | 77.33 | 78.50 | 3 704 855 | 0 |
05.07.2024 | 78.01 | 78.01 | 76.84 | 77.17 | 2 313 946 | 0 |
03.07.2024 | 78.04 | 78.64 | 77.47 | 77.79 | 1 959 031 | 0 |
02.07.2024 | 75.77 | 78.11 | 75.46 | 78.05 | 2 701 599 | 0 |
01.07.2024 | 76.21 | 76.61 | 74.38 | 76.38 | 3 605 204 | 0 |
28.06.2024 | 76.50 | 78.18 | 75.51 | 75.77 | 8 582 818 | 0 |
27.06.2024 | 74.79 | 77.74 | 73.81 | 76.62 | 4 344 877 | 0 |
26.06.2024 | 76.84 | 77.13 | 75.01 | 75.47 | 3 663 392 | 0 |
25.06.2024 | 75.74 | 77.06 | 75.15 | 76.86 | 3 764 357 | 0 |
24.06.2024 | 75.72 | 76.44 | 74.84 | 75.40 | 5 122 733 | 0 |
21.06.2024 | 76.00 | 76.80 | 74.70 | 75.77 | 6 825 178 | 0 |
20.06.2024 | 80.23 | 80.47 | 76.07 | 76.29 | 5 902 130 | 0 |
18.06.2024 | 80.37 | 80.23 | 80.23 | 80.23 | 5 463 627 | 0 |
17.06.2024 | 78.00 | 80.07 | 77.27 | 79.86 | 4 672 549 | 0 |
14.06.2024 | 78.02 | 79.00 | 76.91 | 78.12 | 3 152 422 | 0 |
13.06.2024 | 78.97 | 80.47 | 78.74 | 79.58 | 6 791 486 | 0 |
12.06.2024 | 77.71 | 79.84 | 77.40 | 79.19 | 5 619 595 | 0 |
11.06.2024 | 77.07 | 77.47 | 75.88 | 76.52 | 3 928 388 | 0 |
10.06.2024 | 74.46 | 77.29 | 74.35 | 77.10 | 6 080 879 | 0 |
07.06.2024 | 74.88 | 75.81 | 74.46 | 74.98 | 5 640 273 | 0 |
06.06.2024 | 76.70 | 76.89 | 75.10 | 75.25 | 3 877 734 | 0 |
05.06.2024 | 75.00 | 77.16 | 74.73 | 76.90 | 5 501 411 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus