Yahoo

Mail

UK markets open in 2 hours 8 minutes

NIKKEI 225
38,356.11
-49.55(-0.13%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.14
-0.79(-0.96%)
GOLD FUTURES
2,295.40
-7.50(-0.33%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,247.61
-2,644.75(-5.20%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Western Digital Corp (WDC.HM)

Hamburg - Hamburg Delayed price. Currency in EUR

Add to watchlist

64.92

-1.85

(-2.77%)

At close: 08:12AM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	64.92	64.92	64.92	64.92	64.92	-
29 Apr 2024	66.77	66.77	66.77	66.77	66.77	-
26 Apr 2024	63.82	63.82	63.82	63.82	63.82	-
25 Apr 2024	63.50	63.50	63.50	63.50	63.50	-
24 Apr 2024	67.32	67.32	65.49	65.49	65.49	80
23 Apr 2024	62.54	62.54	62.54	62.54	62.54	-
22 Apr 2024	62.02	62.02	62.02	62.02	62.02	-
19 Apr 2024	63.27	63.27	63.27	63.27	63.27	-
18 Apr 2024	65.71	65.71	65.71	65.71	65.71	-
17 Apr 2024	66.44	66.44	66.44	66.44	66.44	-
16 Apr 2024	65.90	65.90	65.90	65.90	65.90	-
15 Apr 2024	67.56	67.56	67.56	67.56	67.56	-
12 Apr 2024	69.36	69.36	69.36	69.36	69.36	80
11 Apr 2024	66.98	66.98	66.98	66.98	66.98	-
10 Apr 2024	67.01	67.01	67.01	67.01	67.01	-
09 Apr 2024	66.95	66.95	66.95	66.95	66.95	-
08 Apr 2024	67.15	67.56	67.15	67.56	67.56	50
05 Apr 2024	65.00	65.00	65.00	65.00	65.00	-
04 Apr 2024	66.43	67.06	66.43	67.01	67.01	765
03 Apr 2024	63.56	65.96	63.56	65.96	65.96	30
02 Apr 2024	65.65	65.65	65.65	65.65	65.65	-
28 Mar 2024	61.81	63.07	61.81	63.07	63.07	230
27 Mar 2024	63.31	64.20	63.31	64.20	64.20	160
26 Mar 2024	60.08	62.88	60.08	62.88	62.88	60
25 Mar 2024	58.96	58.96	58.96	58.96	58.96	-
22 Mar 2024	58.70	58.70	58.70	58.70	58.70	-
21 Mar 2024	58.61	58.61	58.61	58.61	58.61	-
20 Mar 2024	54.91	54.91	54.91	54.91	54.91	-
19 Mar 2024	54.44	54.44	54.44	54.44	54.44	-
18 Mar 2024	55.17	55.60	55.17	55.60	55.60	-
15 Mar 2024	55.56	55.56	55.56	55.56	55.56	-
14 Mar 2024	57.05	57.05	57.05	57.05	57.05	-
13 Mar 2024	57.58	57.58	57.58	57.58	57.58	-
12 Mar 2024	56.89	56.89	56.89	56.89	56.89	-
11 Mar 2024	57.26	57.26	57.26	57.26	57.26	-
08 Mar 2024	58.26	58.26	58.26	58.26	58.26	-
07 Mar 2024	59.48	59.48	59.48	59.48	59.48	-
06 Mar 2024	58.33	58.33	58.33	58.33	58.33	-
05 Mar 2024	58.38	58.38	58.38	58.38	58.38	-
04 Mar 2024	59.16	61.09	59.16	60.55	60.55	54
01 Mar 2024	55.00	56.04	55.00	56.04	56.04	282
29 Feb 2024	52.71	53.48	52.71	53.48	53.48	43
28 Feb 2024	52.76	52.76	52.76	52.76	52.76	-
27 Feb 2024	52.50	52.50	52.50	52.50	52.50	-
26 Feb 2024	51.39	52.43	51.39	52.43	52.43	61
23 Feb 2024	51.81	51.81	51.81	51.81	51.81	-
22 Feb 2024	50.31	50.31	50.31	50.31	50.31	-
21 Feb 2024	49.70	49.70	49.70	49.70	49.70	-
20 Feb 2024	49.10	49.10	49.10	49.10	49.10	-
19 Feb 2024	49.94	49.94	49.94	49.94	49.94	-
16 Feb 2024	52.06	52.06	50.29	50.29	50.29	80
15 Feb 2024	52.16	52.16	52.16	52.16	52.16	-
14 Feb 2024	51.49	51.49	51.49	51.49	51.49	-
13 Feb 2024	52.92	53.36	52.92	53.36	53.36	20
12 Feb 2024	52.50	52.50	52.50	52.50	52.50	242
09 Feb 2024	52.31	52.31	52.31	52.31	52.31	-
08 Feb 2024	53.53	53.53	53.53	53.53	53.53	-
07 Feb 2024	54.30	54.69	54.30	54.69	54.69	18
06 Feb 2024	54.93	54.93	54.93	54.93	54.93	-
05 Feb 2024	54.60	54.60	54.10	54.10	54.10	90
02 Feb 2024	53.10	53.11	53.10	53.11	53.11	42
01 Feb 2024	52.88	52.89	52.88	52.89	52.89	150
31 Jan 2024	53.01	53.01	53.01	53.01	53.01	-
30 Jan 2024	55.00	55.00	55.00	55.00	55.00	-
29 Jan 2024	53.91	53.91	53.59	53.59	53.59	102
26 Jan 2024	53.20	53.20	52.80	52.80	52.80	-
25 Jan 2024	53.13	53.13	53.13	53.13	53.13	-
24 Jan 2024	53.69	54.90	53.69	54.85	54.85	295
23 Jan 2024	53.01	53.01	53.01	53.01	53.01	-
22 Jan 2024	50.26	50.26	50.26	50.26	50.26	-
19 Jan 2024	49.76	49.76	49.76	49.76	49.76	-
18 Jan 2024	48.35	48.35	48.35	48.35	48.35	-
17 Jan 2024	47.44	47.44	47.44	47.44	47.44	-
16 Jan 2024	46.31	46.31	46.31	46.31	46.31	-
15 Jan 2024	45.81	45.81	45.81	45.81	45.81	-
12 Jan 2024	45.81	45.81	45.81	45.81	45.81	-
11 Jan 2024	45.92	45.92	45.92	45.92	45.92	-
10 Jan 2024	44.97	44.97	44.97	44.97	44.97	-
09 Jan 2024	45.56	45.56	45.56	45.56	45.56	-
08 Jan 2024	45.44	45.44	45.44	45.44	45.44	-
05 Jan 2024	45.50	45.50	45.50	45.50	45.50	-
04 Jan 2024	45.90	45.90	45.90	45.90	45.90	-
03 Jan 2024	46.14	46.14	46.14	46.14	46.14	-
02 Jan 2024	47.24	47.24	47.24	47.24	47.24	-
29 Dec 2023	47.63	47.63	47.54	47.54	47.54	-
28 Dec 2023	47.01	47.01	47.01	47.01	47.01	-
27 Dec 2023	47.59	47.59	47.59	47.59	47.59	-
22 Dec 2023	47.28	47.28	47.28	47.28	47.28	-
21 Dec 2023	45.75	45.75	45.75	45.75	45.75	-
20 Dec 2023	46.31	46.31	46.31	46.31	46.31	-
19 Dec 2023	45.97	46.02	45.97	46.02	46.02	140
18 Dec 2023	46.26	46.26	46.26	46.26	46.26	-
15 Dec 2023	46.37	46.37	46.37	46.37	46.37	-
14 Dec 2023	46.31	46.31	46.31	46.31	46.31	-
13 Dec 2023	45.82	45.82	45.82	45.82	45.82	-
12 Dec 2023	45.51	45.51	45.51	45.51	45.51	-
11 Dec 2023	44.14	44.14	44.14	44.14	44.14	-
08 Dec 2023	43.58	43.58	43.58	43.58	43.58	-
07 Dec 2023	43.26	43.26	43.26	43.26	43.26	-
06 Dec 2023	43.32	43.32	43.32	43.32	43.32	40
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,356.11-49.55(-0.13%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.14-0.79(-0.96%)

GOLD FUTURES2,295.40-7.50(-0.33%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,247.61-2,644.75(-5.20%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Western Digital Corp (WDC.HM)

NIKKEI 225
38,356.11
-49.55(-0.13%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.14
-0.79(-0.96%)

GOLD FUTURES
2,295.40
-7.50(-0.33%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,247.61
-2,644.75(-5.20%)