Stockscreener 앱 받기
60.24
1.04%
0.62
Western Digital Corp 주식 (WDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $61.45 | $58.99 | $2.46 | 11,275,145.0 | +1.04% |
| 2024-12-19 | $62.31 | $59.41 | $2.90 | 13,232,307.0 | -6.17% |
| 2024-12-18 | $67.20 | $63.10 | $4.10 | 5,298,211.0 | -1.70% |
| 2024-12-17 | $66.01 | $64.57 | $1.44 | 3,599,536.0 | -1.01% |
| 2024-12-16 | $66.60 | $64.05 | $2.55 | 5,296,982.0 | +0.28% |
| 2024-12-13 | $66.27 | $64.70 | $1.57 | 7,781,445.0 | -1.32% |
| 2024-12-12 | $70.03 | $64.99 | $5.05 | 9,801,403.0 | -5.59% |
| 2024-12-11 | $70.40 | $69.16 | $1.24 | 2,511,983.0 | +1.57% |
| 2024-12-10 | $70.99 | $68.31 | $2.68 | 3,107,496.0 | -2.71% |
| 2024-12-09 | $71.80 | $70.64 | $1.16 | 3,023,575.0 | -0.46% |
| 2024-12-06 | $72.68 | $70.67 | $2.01 | 3,651,172.0 | -1.44% |
| 2024-12-05 | $73.83 | $71.94 | $1.89 | 2,991,327.0 | -0.32% |
| 2024-12-04 | $72.59 | $70.59 | $2.00 | 3,972,327.0 | +0.91% |
| 2024-12-03 | $74.11 | $70.19 | $3.92 | 5,338,698.0 | -2.37% |
| 2024-12-02 | $73.92 | $72.67 | $1.25 | 5,253,910.0 | +0.60% |
| 2024-11-29 | $73.65 | $71.67 | $1.98 | 2,669,728.0 | +2.08% |
| 2024-11-27 | $73.48 | $70.60 | $2.88 | 5,575,019.0 | -2.08% |
| 2024-11-26 | $73.24 | $69.36 | $3.88 | 10,638,228.0 | +5.18% |
| 2024-11-25 | $69.93 | $67.06 | $2.87 | 8,423,489.0 | +4.51% |
| 2024-11-22 | $66.82 | $65.84 | $0.98 | 5,084,493.0 | +0.83% |
| 2024-11-21 | $66.51 | $63.90 | $2.61 | 3,986,600.0 | +3.20% |
Western Digital Corp 주식 (WDC) 연도별 가격 이력
이 심층 분석에서는 Western Digital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Western Digital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Western Digital Corp 주식 (WDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.11 | $58.99 | $15.12 | 97,410,662.0 | -17.47% |
| 2024-11 | $73.65 | $62.30 | $11.36 | 92,945,039.0 | +11.76% |
| 2024-10 | $73.50 | $63.45 | $10.05 | 114,956,612.0 | -4.36% |
| 2024-09 | $71.43 | $60.00 | $11.43 | 89,951,166.0 | +4.12% |
| 2024-08 | $65.69 | $52.77 | $12.92 | 147,184,505.0 | -2.18% |
| 2024-07 | $80.38 | $63.09 | $17.29 | 119,056,653.0 | -11.51% |
| 2024-06 | $81.55 | $73.26 | $8.29 | 90,145,076.0 | +0.64% |
| 2024-05 | $77.66 | $67.91 | $9.75 | 114,737,630.0 | +6.30% |
| 2024-04 | $76.92 | $65.23 | $11.69 | 169,620,184.0 | +3.80% |
| 2024-03 | $69.28 | $58.47 | $10.81 | 136,886,835.0 | +14.75% |
| 2024-02 | $59.65 | $52.89 | $6.76 | 104,855,754.0 | +3.88% |
| 2024-01 | $60.55 | $48.96 | $11.59 | 165,632,371.0 | +9.32% |
Western Digital Corp 주식 (WDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.21 | $46.47 | $6.74 | 101,626,732.0 | +8.40% |
| 2023-11 | $48.43 | $39.76 | $8.67 | 119,010,635.0 | +20.32% |
| 2023-10 | $47.14 | $35.62 | $11.52 | 120,371,501.0 | -12.01% |
| 2023-09 | $46.89 | $42.22 | $4.67 | 71,499,923.0 | +1.40% |
| 2023-08 | $45.63 | $38.84 | $6.79 | 68,627,583.0 | +5.73% |
| 2023-07 | $42.78 | $36.45 | $6.33 | 71,505,212.0 | +12.21% |
| 2023-06 | $41.47 | $36.99 | $4.48 | 69,973,059.0 | -2.07% |
| 2023-05 | $40.69 | $32.01 | $8.68 | 90,006,981.0 | +12.46% |
| 2023-04 | $38.88 | $31.97 | $6.91 | 79,762,847.0 | -8.57% |
| 2023-03 | $38.84 | $33.75 | $5.09 | 89,063,406.0 | -2.10% |
| 2023-02 | $45.24 | $38.27 | $6.97 | 75,640,768.0 | -12.45% |
| 2023-01 | $45.14 | $30.96 | $14.18 | 114,223,544.0 | +39.30% |
Western Digital Corp 주식 (WDC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.05 | $29.73 | $8.32 | 108,139,911.0 | -14.15% |
| 2022-11 | $40.97 | $33.03 | $7.94 | 82,323,322.0 | +6.92% |
| 2022-10 | $38.95 | $32.78 | $6.17 | 121,741,274.0 | +5.59% |
| 2022-09 | $44.49 | $31.56 | $12.93 | 105,268,344.0 | -22.98% |
| 2022-08 | $50.95 | $41.95 | $9.00 | 69,112,324.0 | -13.93% |
| 2022-07 | $50.45 | $41.63 | $8.82 | 55,266,980.0 | +9.52% |
| 2022-06 | $63.00 | $43.81 | $19.19 | 80,078,457.0 | -26.13% |
| 2022-05 | $63.26 | $51.88 | $11.38 | 98,870,877.0 | +14.36% |
| 2022-04 | $54.65 | $46.02 | $8.63 | 84,690,620.0 | +6.89% |
| 2022-03 | $53.20 | $43.85 | $9.35 | 72,338,972.0 | -2.53% |
| 2022-02 | $57.56 | $49.20 | $8.36 | 72,200,102.0 | -1.55% |
| 2022-01 | $69.36 | $48.62 | $20.74 | 103,742,473.0 | -20.66% |
3.30%
0.26%
자본화:
|
볼륨(24시간):