Stockscreener 앱 받기
400.73
0.81%
-3.27
시간 외 거래:
402.12
1.39
+0.35%
Western Digital Corp 주식 (WDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-27 | $414.0 | $396.3 | $17.72 | 5,729,974.0 | -0.81% |
| 2026-04-24 | $414.5 | $400.1 | $14.45 | 5,576,692.0 | +0.22% |
| 2026-04-23 | $416.4 | $385.8 | $30.56 | 6,501,086.0 | +3.60% |
| 2026-04-22 | $402.0 | $381.8 | $20.24 | 6,962,257.0 | +1.38% |
| 2026-04-21 | $389.7 | $369.5 | $20.21 | 6,097,419.0 | +2.59% |
| 2026-04-20 | $380.6 | $366.4 | $14.25 | 5,395,256.0 | +0.43% |
| 2026-04-17 | $379.0 | $366.2 | $12.80 | 5,607,021.0 | +2.99% |
| 2026-04-16 | $368.4 | $353.1 | $15.29 | 5,876,494.0 | -0.91% |
| 2026-04-15 | $365.5 | $351.6 | $13.88 | 6,421,705.0 | -0.33% |
| 2026-04-14 | $366.3 | $341.5 | $24.80 | 6,637,208.0 | +4.59% |
| 2026-04-13 | $351.9 | $339.5 | $12.37 | 5,382,349.0 | +1.96% |
| 2026-04-10 | $349.7 | $330.0 | $19.75 | 6,111,593.0 | +1.64% |
| 2026-04-09 | $345.1 | $329.5 | $15.60 | 6,370,064.0 | -0.27% |
| 2026-04-08 | $348.0 | $331.7 | $16.34 | 9,113,939.0 | +8.60% |
| 2026-04-07 | $312.2 | $295.7 | $16.47 | 5,629,866.0 | +2.57% |
| 2026-04-06 | $311.6 | $299.1 | $12.45 | 7,878,348.0 | +3.11% |
| 2026-04-02 | $298.2 | $278.0 | $20.15 | 7,838,817.0 | -0.93% |
| 2026-04-01 | $304.9 | $280.5 | $24.45 | 12,896,932.0 | +10.07% |
| 2026-03-31 | $271.1 | $254.5 | $16.59 | 8,042,289.0 | +7.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $416.4 | $278.0 | $138.4 | 127,756,994.0 | +48.15% |
| 2026-03 | $319.6 | $238.0 | $81.62 | 191,015,236.0 | -3.29% |
| 2026-02 | $309.9 | $241.4 | $68.53 | 206,612,623.0 | +11.78% |
| 2026-01 | $285.4 | $176.7 | $108.7 | 204,657,688.0 | +45.25% |
Western Digital Corp 주식 (WDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $188.8 | $151.4 | $37.35 | 153,627,252.0 | +7.79% |
| 2025-11 | $178.4 | $132.4 | $46.02 | 171,271,358.0 | +8.73% |
| 2025-10 | $157.7 | $112.5 | $45.13 | 240,027,987.0 | +25.11% |
| 2025-09 | $122.6 | $77.90 | $44.69 | 206,290,017.0 | +49.44% |
| 2025-08 | $82.32 | $73.14 | $9.18 | 124,717,551.0 | +2.10% |
| 2025-07 | $78.80 | $62.94 | $15.86 | 155,690,213.0 | +22.97% |
| 2025-06 | $64.34 | $51.17 | $13.17 | 128,670,951.0 | +24.13% |
| 2025-05 | $53.35 | $43.60 | $9.75 | 138,297,821.0 | +17.53% |
| 2025-04 | $44.07 | $28.83 | $15.24 | 217,027,197.0 | +8.48% |
| 2025-03 | $49.83 | $39.10 | $10.73 | 142,160,208.0 | -17.37% |
| 2025-02 | $72.26 | $48.00 | $24.26 | 143,400,438.0 | -24.87% |
| 2025-01 | $70.49 | $59.86 | $10.63 | 129,245,370.0 | +9.22% |
Western Digital Corp 주식 (WDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.11 | $58.82 | $15.29 | 102,209,971.0 | -18.32% |
| 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% |
1.64%
0.06%
자본화:
|
볼륨(24시간):