Stockscreener 앱 받기
437.43
0.20%
-0.91
Western Digital Corp 주식 (WDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $448.9 | $431.5 | $17.40 | 3,863,050.0 | -0.28% |
| 2026-08-10 | $452.7 | $424.4 | $28.32 | 6,576,792.0 | +0.93% |
| 2026-08-07 | $457.6 | $422.5 | $35.06 | 11,550,865.0 | -3.81% |
| 2026-08-06 | $477.6 | $407.5 | $70.15 | 16,110,813.0 | -13.03% |
| 2026-08-05 | $564.7 | $518.3 | $46.38 | 9,189,257.0 | -5.36% |
| 2026-08-04 | $559.8 | $537.3 | $22.56 | 7,766,652.0 | +4.05% |
| 2026-08-03 | $539.4 | $501.3 | $38.16 | 8,245,651.0 | -3.23% |
| 2026-07-31 | $580.0 | $530.6 | $49.45 | 9,470,784.0 | +2.21% |
| 2026-07-30 | $547.1 | $507.0 | $40.07 | 8,290,656.0 | +15.37% |
| 2026-07-29 | $499.2 | $456.7 | $42.47 | 9,176,958.0 | -0.32% |
| 2026-07-28 | $467.3 | $422.1 | $45.15 | 10,316,441.0 | -6.91% |
| 2026-07-27 | $531.3 | $471.3 | $59.97 | 6,195,159.0 | -4.21% |
| 2026-07-24 | $552.0 | $509.6 | $42.44 | 4,723,353.0 | -6.90% |
| 2026-07-23 | $576.4 | $554.0 | $22.37 | 5,669,675.0 | +0.29% |
| 2026-07-22 | $564.4 | $525.0 | $39.41 | 5,369,045.0 | +1.51% |
| 2026-07-21 | $553.6 | $517.0 | $36.62 | 7,366,066.0 | +12.51% |
| 2026-07-20 | $506.0 | $485.3 | $20.71 | 5,371,050.0 | +2.14% |
| 2026-07-17 | $492.9 | $430.5 | $62.41 | 11,662,570.0 | +2.23% |
| 2026-07-16 | $498.7 | $453.9 | $44.78 | 10,502,004.0 | -9.15% |
| 2026-07-15 | $569.4 | $496.5 | $72.85 | 7,846,448.0 | -8.78% |
| 2026-07-14 | $589.6 | $559.1 | $30.54 | 5,199,849.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $564.7 | $407.5 | $157.2 | 63,303,080.0 | -19.77% |
| 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% |
2.21%
2.79%
자본화:
|
볼륨(24시간):