Western Digital

WDC
🏛️ germany →
102.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 100.66 104.44 99.35 102.10 0.0M
2025-09-29 91.96 100.64 91.29 99.69 0.0M
2025-09-26 92.14 92.42 90.39 91.37 0.0M
2025-09-25 93.11 93.52 90.20 91.89 0.0M
2025-09-24 94.68 96.01 93.19 93.63 0.0M
2025-09-23 96.45 96.57 92.75 93.50 0.0M
2025-09-22 91.61 95.45 90.11 95.21 0.0M
2025-09-19 90.16 91.11 89.15 90.54 0.0M
2025-09-18 86.68 90.00 85.96 89.32 0.0M
2025-09-17 87.24 87.75 83.79 85.50 0.0M
2025-09-16 86.80 88.99 85.78 87.08 0.0M
2025-09-15 83.67 88.18 83.31 86.88 0.0M
2025-09-12 82.48 83.80 81.50 83.67 0.0M
2025-09-11 81.82 83.38 80.49 81.20 0.0M
2025-09-10 82.72 83.28 80.19 81.38 0.0M
2025-09-09 79.74 81.44 79.17 80.69 0.0M
2025-09-08 79.32 79.73 78.18 78.97 0.0M
2025-09-05 78.46 79.07 77.69 78.67 0.0M
2025-09-04 74.37 78.00 73.99 77.48 0.0M
2025-09-03 70.40 73.67 70.40 73.36 0.0M
2025-09-02 68.31 70.00 66.95 70.00 0.0M
2025-09-01 68.63 69.00 68.31 68.31 0.0M
2025-08-29 70.30 70.30 68.37 68.56 0.0M
2025-08-28 68.33 70.23 68.33 70.18 0.0M
2025-08-27 68.34 69.53 68.34 69.12 0.0M
2025-08-26 68.51 68.89 67.82 68.42 0.0M
2025-08-25 65.42 68.69 65.29 68.48 0.0M
2025-08-22 64.49 65.97 64.10 65.97 0.0M
2025-08-21 64.62 64.82 64.56 64.82 0.0M
2025-08-20 65.06 65.18 62.83 64.94 0.0M
2025-08-19 65.53 65.53 64.93 64.93 0.0M
2025-08-18 64.03 65.17 63.81 65.17 0.0M
2025-08-15 65.02 65.66 63.98 64.01 0.0M
2025-08-14 65.34 65.61 64.05 65.61 0.0M
2025-08-13 65.29 65.89 64.65 65.00 0.0M
2025-08-12 64.53 64.72 64.04 64.51 0.0M
2025-08-11 64.32 65.73 63.99 64.33 0.0M
2025-08-08 64.28 64.92 63.91 64.78 0.0M
2025-08-07 62.62 63.94 62.62 63.71 0.0M
2025-08-06 65.99 65.99 63.24 63.25 0.0M
2025-08-05 67.29 67.33 64.40 65.60 0.0M
2025-08-04 66.09 67.73 66.09 66.62 0.0M
2025-08-01 67.87 68.59 64.53 66.31 0.0M
2025-07-31 68.20 68.99 64.14 68.62 0.0M
2025-07-30 59.83 62.33 59.83 62.00 0.0M
2025-07-29 59.99 61.66 59.83 61.32 0.0M
2025-07-28 59.27 59.53 58.90 59.29 0.0M
2025-07-25 59.11 59.44 56.76 58.48 0.0M
2025-07-24 59.50 59.97 58.61 58.68 0.0M
2025-07-23 57.01 59.15 57.01 58.92 0.0M
2025-07-22 58.87 58.99 56.85 56.99 0.0M
2025-07-21 58.86 58.94 58.10 58.52 0.0M
2025-07-18 57.97 58.60 57.60 58.60 0.0M
2025-07-17 57.13 57.90 57.10 57.75 0.0M
2025-07-16 58.17 58.32 56.60 56.77 0.0M
2025-07-15 57.87 58.42 57.32 58.41 0.0M
2025-07-14 56.15 57.56 56.00 57.56 0.0M
2025-07-11 55.81 56.84 54.91 56.84 0.0M
2025-07-10 55.10 55.85 54.24 55.74 0.0M
2025-07-09 54.36 55.42 54.08 55.31 0.0M
2025-07-08 55.33 56.01 54.55 54.55 0.0M
2025-07-07 55.93 56.25 55.55 55.55 0.0M
2025-07-04 55.77 55.85 55.56 55.84 0.0M
2025-07-03 56.05 56.69 55.48 56.31 0.0M
2025-07-02 54.61 55.67 54.00 55.67 0.0M
2025-07-01 54.46 54.51 53.67 53.72 0.0M
2025-06-30 53.94 54.79 53.91 54.33 0.0M
2025-06-27 54.70 54.70 53.90 54.03 0.0M
2025-06-26 53.72 54.28 53.23 54.28 0.0M
2025-06-25 53.21 54.00 53.21 53.81 0.0M
2025-06-24 52.96 53.50 52.57 53.41 0.0M
2025-06-23 51.19 52.12 50.94 51.88 0.0M
2025-06-20 51.54 51.90 51.26 51.37 0.0M
2025-06-19 51.04 51.55 50.81 50.83 0.0M
2025-06-18 51.23 51.88 50.75 51.88 0.0M
2025-06-17 49.25 52.29 49.09 51.29 0.0M
2025-06-16 48.50 49.03 48.40 49.03 0.0M
2025-06-13 47.33 48.50 46.80 48.50 0.0M
2025-06-12 47.94 48.28 47.52 48.21 0.0M
2025-06-11 48.96 49.06 48.58 48.96 0.0M
2025-06-10 50.12 50.37 48.97 48.97 0.0M
2025-06-09 48.73 50.07 48.73 50.07 0.0M
2025-06-06 48.60 49.59 48.13 49.24 0.0M
2025-06-05 47.70 48.55 47.45 48.41 0.0M
2025-06-04 47.03 47.81 47.03 47.78 0.0M
2025-06-03 45.33 47.36 45.19 47.17 0.0M
2025-06-02 45.27 45.81 44.72 45.81 0.0M
2025-05-30 45.92 46.20 45.38 45.38 0.0M
2025-05-29 47.74 48.21 46.10 46.10 0.0M
2025-05-28 45.48 46.17 45.48 46.13 0.0M
2025-05-27 44.87 45.70 44.50 45.70 0.0M
2025-05-26 44.30 44.94 44.30 44.56 0.0M
2025-05-23 44.24 44.37 42.20 44.01 0.0M
2025-05-22 44.00 44.78 43.61 44.51 0.0M
2025-05-21 44.16 45.08 43.84 43.84 0.0M
2025-05-20 44.63 45.72 44.63 45.35 0.0M
2025-05-19 43.92 45.10 43.06 45.10 0.0M
2025-05-16 44.07 45.02 44.07 45.00 0.0M
2025-05-15 43.93 44.27 43.43 44.27 0.0M
2025-05-14 43.69 44.91 43.49 44.36 0.0M
2025-05-13 41.97 44.11 41.59 43.96 0.0M
2025-05-12 39.88 42.47 39.88 42.16 0.0M
2025-05-09 39.30 39.74 39.02 39.02 0.0M
2025-05-08 39.42 40.03 39.41 39.67 0.0M
2025-05-07 39.04 39.43 38.55 38.85 0.0M
2025-05-06 40.04 40.05 39.09 39.14 0.0M
2025-05-05 39.36 40.10 38.54 39.83 0.0M
2025-05-02 39.20 39.82 38.67 39.62 0.0M
2025-04-30 36.69 39.99 36.33 38.71 0.0M
2025-04-29 36.20 36.20 35.80 35.85 0.0M
2025-04-28 35.81 36.08 35.34 35.72 0.0M
2025-04-25 35.48 35.85 35.32 35.85 0.0M
2025-04-24 33.35 35.49 33.20 35.38 0.0M
2025-04-23 33.44 34.26 33.07 33.63 0.0M
2025-04-22 31.39 31.94 31.39 31.79 0.0M
2025-04-17 31.55 32.20 31.46 32.20 0.0M
2025-04-16 31.00 31.50 30.76 31.35 0.0M
2025-04-15 31.88 32.09 31.34 31.89 0.0M
2025-04-14 32.44 32.80 31.01 31.62 0.0M
2025-04-11 31.63 32.60 29.55 30.54 0.0M
2025-04-10 33.30 33.50 30.19 31.11 0.0M
2025-04-09 28.06 33.99 27.74 33.74 0.0M
2025-04-08 28.84 31.80 28.53 28.76 0.0M
2025-04-07 26.70 30.42 26.01 28.18 0.0M
2025-04-04 30.90 31.63 27.24 28.00 0.0M
2025-04-03 35.30 36.50 30.99 30.99 0.0M
2025-04-02 37.62 38.30 37.62 38.30 0.0M
2025-04-01 37.45 37.82 36.75 37.82 0.0M
2025-03-31 37.08 37.32 36.41 37.32 0.0M
2025-03-28 38.81 38.81 37.57 37.59 0.0M
2025-03-27 39.69 39.69 39.14 39.14 0.0M
2025-03-26 40.13 40.29 39.29 39.37 0.0M
2025-03-25 41.05 41.05 39.53 39.84 0.0M
2025-03-24 40.70 41.26 40.31 41.07 0.0M
2025-03-21 41.76 41.76 39.91 40.64 0.0M
2025-03-20 41.44 42.00 41.04 41.75 0.0M
2025-03-19 40.71 41.38 40.61 41.34 0.0M
2025-03-18 40.75 40.76 40.41 40.45 0.0M
2025-03-17 40.84 41.39 40.69 41.05 0.0M
2025-03-14 39.09 41.22 38.92 40.75 0.0M
2025-03-13 39.43 39.69 38.86 38.86 0.0M
2025-03-12 38.65 39.65 38.65 39.55 0.0M
2025-03-11 37.30 38.97 36.94 38.34 0.0M
2025-03-10 38.41 38.41 36.69 38.10 0.0M
2025-03-07 38.31 38.85 37.31 38.36 0.0M
2025-03-06 40.64 40.76 38.32 38.46 0.0M
2025-03-05 42.05 42.53 40.33 40.87 0.0M
2025-03-04 44.66 44.90 42.10 42.22 0.0M
2025-03-03 46.85 47.28 44.89 44.89 0.0M
2025-02-28 46.60 47.05 46.16 47.05 0.0M
2025-02-27 48.32 49.41 47.08 47.08 0.0M
2025-02-26 48.00 48.02 47.21 47.63 0.0M
2025-02-25 47.04 48.44 46.33 47.42 0.0M
2025-02-24 51.28 51.28 46.42 46.86 0.0M
2025-02-21 51.38 51.38 49.12 49.12 0.0M
2025-02-20 51.38 51.58 50.53 51.33 0.0M
2025-02-19 52.10 52.58 51.67 51.87 0.0M
2025-02-18 49.26 51.76 49.23 51.69 0.0M
2025-02-17 49.19 49.69 49.12 49.12 0.0M
2025-02-14 48.44 49.40 48.44 49.12 0.0M
2025-02-13 49.01 49.01 48.84 48.96 0.0M
2025-02-12 50.30 50.38 48.63 49.34 0.0M
2025-02-11 50.11 51.01 49.92 50.76 0.0M
2025-02-10 47.23 50.25 47.22 50.11 0.0M
2025-02-07 47.05 47.57 46.65 47.04 0.0M
2025-02-06 47.39 47.48 46.95 47.38 0.0M
2025-02-05 45.84 47.25 45.61 47.25 0.0M
2025-02-04 46.74 46.91 46.74 46.91 0.0M
2025-02-03 47.01 47.67 46.74 47.67 0.0M
2025-01-31 48.11 49.37 47.79 49.37 0.0M
2025-01-30 46.89 47.77 46.50 47.25 0.0M
2025-01-29 46.09 46.40 45.44 45.49 0.0M
2025-01-28 47.22 47.22 44.91 45.60 0.0M
2025-01-27 47.79 47.79 45.84 45.84 0.0M
2025-01-24 49.58 49.64 49.57 49.64 0.0M
2025-01-23 49.49 49.49 48.98 49.30 0.0M
2025-01-22 49.76 50.78 49.35 50.78 0.0M
2025-01-21 47.42 49.34 47.16 49.21 0.0M
2025-01-20 47.87 47.87 47.00 47.08 0.0M
2025-01-17 47.17 48.51 47.15 48.20 0.0M
2025-01-16 47.67 47.71 47.14 47.14 0.0M
2025-01-15 46.29 47.64 45.84 47.64 0.0M
2025-01-14 46.19 46.19 45.59 45.92 0.0M
2025-01-13 45.97 46.24 45.69 45.75 0.0M
2025-01-10 46.62 46.73 45.41 46.24 0.0M
2025-01-09 46.57 46.89 46.43 46.43 0.0M
2025-01-08 47.30 47.46 47.20 47.20 0.0M
2025-01-07 47.77 48.41 47.52 47.74 0.0M
2025-01-06 46.78 48.81 46.78 48.04 0.0M
2025-01-03 45.40 46.72 45.36 46.68 0.0M
2025-01-02 43.42 45.75 43.42 45.72 0.0M