Stockscreener 앱 받기
45.03
0.76%
0.34
시간 외 거래:
45.03
Western Digital Corp 주식 (WDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $45.61 | $43.95 | $1.66 | 7,506,949.0 | +0.76% |
| 2025-05-02 | $45.38 | $44.48 | $0.90 | 8,261,935.0 | +1.68% |
| 2025-05-01 | $45.15 | $43.86 | $1.29 | 9,248,973.0 | +0.21% |
| 2025-04-30 | $44.07 | $41.83 | $2.24 | 16,003,895.0 | +7.98% |
| 2025-04-29 | $41.25 | $40.59 | $0.665 | 6,847,489.0 | -0.71% |
| 2025-04-28 | $41.12 | $40.18 | $0.945 | 5,915,916.0 | +0.32% |
| 2025-04-25 | $41.07 | $39.90 | $1.17 | 4,157,785.0 | +1.52% |
| 2025-04-24 | $40.36 | $38.19 | $2.17 | 5,942,504.0 | +6.55% |
| 2025-04-23 | $39.09 | $37.47 | $1.62 | 5,523,457.0 | +2.78% |
| 2025-04-22 | $37.00 | $35.98 | $1.02 | 5,070,189.0 | +2.00% |
| 2025-04-21 | $36.28 | $35.51 | $0.7672 | 6,704,926.0 | -1.51% |
| 2025-04-17 | $36.70 | $35.51 | $1.19 | 7,390,809.0 | +2.50% |
| 2025-04-16 | $36.25 | $35.00 | $1.25 | 7,244,797.0 | -0.86% |
| 2025-04-15 | $36.33 | $35.48 | $0.85 | 6,193,565.0 | +0.31% |
| 2025-04-14 | $36.62 | $35.28 | $1.34 | 9,945,627.0 | +4.13% |
| 2025-04-11 | $35.07 | $33.42 | $1.65 | 8,743,094.0 | -1.35% |
| 2025-04-10 | $36.12 | $33.71 | $2.41 | 15,089,466.0 | -3.94% |
| 2025-04-09 | $37.37 | $30.57 | $6.80 | 20,019,960.0 | +15.06% |
| 2025-04-08 | $34.78 | $30.72 | $4.06 | 17,380,940.0 | +1.25% |
| 2025-04-07 | $33.41 | $28.83 | $4.58 | 14,599,768.0 | +2.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $45.61 | $43.86 | $1.75 | 32,524,806.0 | +2.67% |
| 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% |
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% |
0.54%
0.55%
자본화:
|
볼륨(24시간):