Stockscreener 앱 받기
441.36
4.13%
17.49
시간 외 거래:
442.00
0.64
+0.15%
Western Digital Corp 주식 (WDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $448.9 | $424.5 | $24.31 | 13,497,421.0 | +4.13% |
| 2026-09-17 | $433.2 | $416.3 | $16.89 | 6,708,575.0 | +1.65% |
| 2026-09-16 | $428.1 | $414.6 | $13.54 | 7,235,770.0 | +1.22% |
| 2026-09-15 | $430.2 | $407.1 | $23.13 | 7,565,528.0 | -3.51% |
| 2026-09-14 | $436.3 | $416.0 | $20.28 | 6,771,507.0 | -4.53% |
| 2026-09-11 | $472.4 | $442.8 | $29.65 | 4,975,997.0 | -2.98% |
| 2026-09-10 | $471.2 | $456.8 | $14.48 | 4,500,926.0 | -4.43% |
| 2026-09-09 | $495.5 | $471.7 | $23.77 | 4,021,056.0 | +1.04% |
| 2026-09-08 | $489.2 | $464.5 | $24.66 | 6,312,997.0 | +2.10% |
| 2026-09-04 | $468.2 | $442.1 | $26.04 | 5,764,999.0 | +5.86% |
| 2026-09-03 | $449.5 | $420.9 | $28.59 | 5,499,994.0 | -1.63% |
| 2026-09-02 | $457.0 | $437.4 | $19.58 | 3,939,128.0 | -0.34% |
| 2026-09-01 | $457.7 | $439.3 | $18.40 | 5,475,829.0 | -0.02% |
| 2026-08-31 | $459.4 | $444.5 | $14.93 | 5,838,022.0 | -1.94% |
| 2026-08-28 | $475.0 | $455.1 | $19.94 | 4,286,452.0 | -0.55% |
| 2026-08-27 | $479.9 | $443.0 | $36.83 | 7,568,102.0 | -1.47% |
| 2026-08-26 | $470.0 | $448.0 | $21.99 | 5,050,323.0 | +4.02% |
| 2026-08-25 | $452.0 | $430.3 | $21.66 | 4,600,136.0 | +3.53% |
| 2026-08-24 | $447.0 | $419.5 | $27.45 | 7,755,893.0 | -5.24% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $495.5 | $407.1 | $88.37 | 95,767,148.0 | -2.04% |
| 2026-08 | $564.7 | $407.5 | $157.2 | 159,042,586.0 | -17.31% |
| 2026-07 | $617.4 | $422.1 | $195.3 | 162,644,724.0 | -14.70% |
| 2026-06 | $799.9 | $480.9 | $319.0 | 214,783,946.0 | +20.24% |
| 2026-05 | $553.5 | $404.0 | $149.5 | 151,602,464.0 | +22.25% |
| 2026-04 | $442.0 | $278.0 | $164.0 | 150,388,403.0 | +60.64% |
| 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% |
6.93%
0.07%
자본화:
|
볼륨(24시간):