Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	WDC	71.00	71.78	66.985	71.36	1.92	13,869,015	94,089	71.15	72.00
2024-04-25	Q	WDC	66.74	70.10	65.23	69.44	-0.11	8,604,296	56,101	67.12	74.33
2024-04-24	Q	WDC	71.05	72.13	68.16	69.55	-0.37	7,400,247	43,504	68.17	69.03
2024-04-23	Q	WDC	67.20	70.235	67.20	69.92	2.89	7,708,459	51,042	67.84	71.90
2024-04-22	Q	WDC	66.35	68.20	65.84	67.05	1.00	6,832,727	40,083	66.95	68.00
2024-04-19	Q	WDC	67.49	68.41	65.61	66.05	-2.27	7,029,953	57,991	65.54	67.38
2024-04-18	Q	WDC	69.96	70.7233	68.23	68.32	-1.85	4,347,148	37,648	68.26	69.58
2024-04-17	Q	WDC	72.21	73.20	69.91	70.17	-0.89	6,524,440	39,771	69.50	70.20
2024-04-16	Q	WDC	69.99	71.25	69.19	71.06	0.63	4,467,504	40,110	71.06	72.75
2024-04-15	Q	WDC	73.155	73.35	70.06	70.445	-1.61	5,627,273	35,877	70.05	73.20
2024-04-12	Q	WDC	73.25	73.32	71.73	72.055	-1.845	5,328,706	38,620	71.50	72.46
2024-04-11	Q	WDC	72.48	74.185	71.94	73.90	1.65	5,928,443	39,024	73.91	74.30
2024-04-10	Q	WDC	71.56	73.09	71.01	72.25	-0.40	7,681,297	48,091	71.51	72.35
2024-04-09	Q	WDC	75.68	75.75	71.5296	72.65	-0.30	8,325,649	49,699	72.65	74.67
2024-04-08	Q	WDC	75.00	76.92	71.57	72.95	-0.16	7,550,189	53,886	72.51	73.17
2024-04-05	Q	WDC	73.16	73.455	70.79	73.11	2.57	8,262,445	54,337	72.82	74.35
2024-04-04	Q	WDC	73.14	74.86	70.33	70.54	-1.08	9,697,272	57,785	70.52	71.00
2024-04-03	Q	WDC	68.93	72.12	68.095	71.62	2.79	10,926,975	66,123	72.05	74.08
2024-04-02	Q	WDC	69.50	69.72	67.74	68.83	-2.02	6,647,035	53,428	68.40	69.54
2024-04-01	Q	WDC	68.92	72.35	68.89	70.85	2.61	12,492,044	85,053	70.42	72.20
2024-03-29	Q	WDC	68.39	69.19	68.05	68.24	0.60	0	0	68.01	68.99
2024-03-28	Q	WDC	68.39	69.19	68.05	68.24	0.60	7,935,491	49,426	68.01	68.99
2024-03-27	Q	WDC	68.98	69.02	66.425	67.64	-0.51	6,281,025	40,082	67.05	67.74
2024-03-26	Q	WDC	65.80	69.28	65.54	68.15	3.17	11,426,921	75,571	68.42	68.61
2024-03-25	Q	WDC	63.18	65.53	63.03	64.98	1.04	6,259,079	40,175	64.68	71.31
2024-03-22	Q	WDC	63.61	64.41	63.09	63.94	0.20	5,439,049	29,986	63.11	64.24
2024-03-21	Q	WDC	64.80	66.005	63.72	63.74	3.02	11,605,458	66,938	63.80	63.93
2024-03-20	Q	WDC	60.20	60.82	59.41	60.72	0.91	4,232,433	28,427	64.10	64.86
2024-03-19	Q	WDC	58.91	60.26	58.47	59.81	0.50	4,330,099	28,668	59.17	60.57
2024-03-18	Q	WDC	60.03	60.47	58.99	59.31	-0.48	3,859,322	27,989	59.60	60.00
2024-03-15	Q	WDC	60.23	60.53	59.60	59.79	-1.01	5,758,303	36,549	59.35	60.35
2024-03-14	Q	WDC	62.33	62.39	60.145	60.80	-1.68	3,454,787	28,927	60.10	62.14
2024-03-13	Q	WDC	62.65	63.00	62.02	62.48	-0.49	3,455,588	25,723	62.10	62.59
2024-03-12	Q	WDC	62.65	63.355	61.69	62.97	0.92	5,705,519	40,505	62.11	64.00
2024-03-11	Q	WDC	62.30	62.825	61.07	62.05	-0.95	7,265,292	39,743	61.09	62.99
2024-03-08	Q	WDC	64.87	65.73	62.81	63.00	-1.28	6,527,155	36,765	62.03	64.27
2024-03-07	Q	WDC	64.83	65.06	63.46	64.28	-0.42	6,825,352	37,481	63.54	64.90
2024-03-06	Q	WDC	64.93	65.92	63.59	64.70	1.21	9,290,560	48,841	40.00	65.96
2024-03-05	Q	WDC	63.30	64.29	62.17	63.49	-0.83	7,136,052	45,871	57.98	64.20
2024-03-04	Q	WDC	65.00	65.04	63.245	64.32	0.02	6,228,230	44,361	63.30	63.58
2024-03-01	Q	WDC	61.06	64.535	60.765	64.29	4.82	17,078,198	77,214	63.28	64.88
2024-02-29	Q	WDC	58.11	59.65	57.70	59.47	2.01	7,699,994	42,620	59.50	60.28
2024-02-28	Q	WDC	56.84	57.795	56.625	57.46	-0.02	4,133,274	22,552	56.61	57.80
2024-02-27	Q	WDC	58.25	58.40	57.29	57.48	0.40	6,304,330	24,679	57.48	59.32
2024-02-26	Q	WDC	56.74	57.685	56.4537	57.08	1.00	6,164,868	31,988	57.04	60.00
2024-02-23	Q	WDC	55.49	56.21	55.29	56.06	0.36	3,163,586	22,561	55.66	56.50
2024-02-22	Q	WDC	54.66	56.00	54.43	55.70	2.31	5,101,081	34,235	55.26	56.48
2024-02-21	Q	WDC	53.88	54.001	52.89	53.39	-0.74	4,247,478	22,265	53.50	60.22
2024-02-20	Q	WDC	53.96	54.14	53.29	54.13	0.13	5,141,368	26,209	53.64	54.55
2024-02-19	Q	WDC	56.04	56.30	53.92	54.00	-2.01	0	0	53.50	54.69
2024-02-16	Q	WDC	56.04	56.30	53.92	54.00	-2.01	6,034,624	34,230	53.50	54.69
2024-02-15	Q	WDC	56.18	56.57	55.84	56.01	-0.07	4,385,867	19,438	49.85	56.69
2024-02-14	Q	WDC	55.93	56.56	55.88	56.08	0.74	3,963,669	25,220	56.00	57.30
2024-02-13	Q	WDC	55.92	55.94	54.79	55.34	-1.98	6,572,062	35,127	55.35	56.00
2024-02-12	Q	WDC	56.57	58.065	56.51	57.32	0.50	4,459,645	21,030	57.10	57.70
2024-02-09	Q	WDC	56.50	57.347	56.23	56.82	-0.30	6,518,322	31,434	56.60	61.65
2024-02-08	Q	WDC	57.57	57.98	57.02	57.12	-0.82	7,467,131	27,319	56.50	56.79
2024-02-07	Q	WDC	58.47	58.72	57.66	57.94	-0.51	4,946,655	26,253	57.66	59.20
2024-02-06	Q	WDC	59.05	59.24	58.255	58.45	-0.02	5,186,833	27,848	58.00	63.43
2024-02-05	Q	WDC	58.07	58.515	57.2846	58.47	0.31	4,837,752	27,330	56.87	59.00
2024-02-02	Q	WDC	57.25	58.25	57.00	58.16	0.76	5,529,456	33,480	55.42	58.30
2024-02-01	Q	WDC	57.24	57.68	56.59	57.40	0.15	7,267,273	28,555	57.00	57.81
2024-01-31	Q	WDC	57.69	58.18	57.21	57.25	-0.87	5,797,708	43,281	57.36	57.69
2024-01-30	Q	WDC	59.59	59.75	57.805	58.12	-1.63	9,715,224	54,318	51.00	58.12
2024-01-29	Q	WDC	59.40	60.45	59.04	59.75	1.52	9,378,519	62,569	60.00	60.21