Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Western Digital (NQ:WDC)

285.99 +3.41 (+1.21%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	279.79	295.43	271.53	285.99	8,033,973	+3.58(+1.27%)
Feb 06, 2026	270.49	283.93	262.00	282.41	9,913,278	+22.22(+8.54%)
Feb 05, 2026	256.07	269.88	254.91	260.19	10,625,667	-9.22(-3.42%)
Feb 04, 2026	285.37	294.99	254.33	269.41	14,760,169	-20.83(-7.18%)
Feb 03, 2026	279.51	296.50	271.70	290.24	15,352,895	+20.01(+7.40%)
Feb 02, 2026	243.76	275.70	241.37	270.23	15,973,524	+20.00(+7.99%)
Jan 30, 2026	278.24	283.70	237.58	250.23	21,695,288	-28.18(-10.12%)
Jan 29, 2026	285.00	285.42	268.35	278.41	15,613,678	-1.29(-0.46%)
Jan 28, 2026	263.45	284.00	260.80	279.70	15,967,315	+27.04(+10.70%)
Jan 27, 2026	244.09	256.50	243.70	252.66	7,414,275	+11.81(+4.90%)
Jan 26, 2026	236.10	250.44	234.32	240.85	7,118,243	+4.46(+1.89%)
Jan 23, 2026	240.75	243.25	232.20	236.39	6,115,734	-6.90(-2.84%)
Jan 22, 2026	246.71	247.94	228.35	243.29	8,913,416	+1.39(+0.57%)
Jan 21, 2026	228.01	244.90	226.10	241.90	9,420,608	+18.93(+8.49%)
Jan 20, 2026	220.80	230.27	220.00	222.97	7,115,481	+1.46(+0.66%)
Jan 16, 2026	228.79	229.99	216.83	221.51	8,972,839	-0.59(-0.27%)
Jan 15, 2026	223.90	230.48	221.00	222.10	7,532,395	+7.10(+3.30%)
Jan 14, 2026	214.00	218.52	210.14	215.00	5,604,317	+1.00(+0.47%)
Jan 13, 2026	209.26	218.00	208.48	214.00	6,472,825	+1.86(+0.88%)
Jan 12, 2026	193.50	213.43	193.50	212.14	7,447,883	+11.68(+5.83%)
Jan 09, 2026	187.85	200.92	186.00	200.46	9,889,464	+12.78(+6.81%)
Jan 08, 2026	200.51	200.90	180.70	187.68	11,884,979	-12.20(-6.10%)
Jan 07, 2026	211.99	212.85	195.12	199.88	14,677,521	-19.50(-8.89%)
Jan 06, 2026	189.62	221.23	188.35	219.38	17,152,628	+31.50(+16.77%)
Jan 05, 2026	193.17	195.86	182.80	187.88	9,953,867	+0.18(+0.10%)
Jan 02, 2026	177.20	187.77	176.70	187.70	6,808,346	+15.43(+8.96%)
Dec 31, 2025	176.77	177.00	171.26	172.27	3,554,544	-3.79(-2.15%)
Dec 30, 2025	180.27	181.46	175.26	176.06	6,004,108	-3.62(-2.01%)
Dec 29, 2025	179.00	184.77	176.70	179.68	3,905,640	-1.86(-1.02%)
Dec 26, 2025	182.31	182.52	178.19	181.54	3,351,620	+1.98(+1.10%)
Dec 24, 2025	179.21	182.55	177.78	179.56	3,067,021	+1.31(+0.73%)
Dec 23, 2025	175.52	178.40	174.50	178.25	3,720,158	+1.49(+0.84%)
Dec 22, 2025	186.47	187.18	171.85	176.76	8,681,167	-4.32(-2.39%)
Dec 19, 2025	176.83	185.27	175.68	181.08	36,269,624	+6.07(+3.47%)
Dec 18, 2025	174.80	181.49	174.43	175.01	8,836,427	+8.75(+5.26%)
Dec 17, 2025	179.90	181.67	165.47	166.26	6,682,769	-8.31(-4.76%)
Dec 16, 2025	172.08	177.38	170.74	174.57	5,853,934	+2.53(+1.47%)
Dec 15, 2025	178.29	180.98	171.82	172.04	5,771,362	-4.30(-2.44%)
Dec 12, 2025	184.34	185.82	170.02	176.34	9,677,955	-10.86(-5.80%)
Dec 11, 2025	176.82	188.77	173.45	187.20	8,281,423	+5.25(+2.89%)
Dec 10, 2025	169.71	182.47	168.90	181.95	7,958,598	+12.41(+7.32%)
Dec 09, 2025	169.70	171.84	166.88	169.54	3,705,719	-0.24(-0.14%)
Dec 08, 2025	170.93	173.00	166.75	169.78	4,267,620	+0.89(+0.53%)
Dec 05, 2025	162.00	169.47	162.00	168.89	5,815,356	+7.89(+4.90%)
Dec 04, 2025	154.91	161.53	153.01	161.00	6,299,723	+5.53(+3.56%)
Dec 03, 2025	159.39	159.42	151.30	155.47	6,757,978	-4.40(-2.75%)
Dec 02, 2025	166.87	169.58	156.14	159.86	7,661,808	-3.61(-2.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Western Digital (NQ:WDC)

Historical Prices