WDC: Western Digital Corp.

As of Wednesday, May 29th, 2024

$ 77.43

+1.29 +1.69%

Open: 75.24
High: 77.66
Low: 75.10
Volume: 6,615,290
Previous Close on Tuesday, May 28th, 2024

$ 76.14

+1.33 +1.78%

Open: 75.75
High: 76.52
Low: 75.27
Volume: 4,779,061
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 75.24 77.66 75.10 77.43 6,615,248 +1.29 +1.69
2024-05-28 75.75 76.52 75.27 76.14 4,779,061 +1.33 +1.78
2024-05-24 74.75 75.48 74.00 74.81 2,708,262 +0.65 +0.88
2024-05-23 75.68 76.89 73.85 74.16 5,374,014 +0.62 +0.84
2024-05-22 74.30 74.37 72.60 73.54 3,437,361 -0.47 -0.64
2024-05-21 71.70 74.68 71.20 74.01 4,766,155 +0.96 +1.31
2024-05-20 72.40 74.24 72.37 73.05 4,514,807 +0.95 +1.32
2024-05-17 73.46 73.68 71.98 72.10 5,223,407 -2.00 -2.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.66
On 2024-05-29
72.60
On 2024-05-22
3.42 4.62 76.89
On 2024-05-23
74.00
On 2024-05-24
-3.76 75.22
10D 77.66
On 2024-05-29
71.20
On 2024-05-21
3.89 5.29 75.85
On 2024-05-16
71.20
On 2024-05-21
-6.13 74.50
20D 77.66
On 2024-05-29
67.91
On 2024-05-02
6.60 9.32 75.85
On 2024-05-16
71.20
On 2024-05-21
-6.13 73.03
WTD 77.66
On 2024-05-29
75.10
On 2024-05-29
2.62 3.50 76.52
On 2024-05-28
76.52
On 2024-05-28
0.00 76.79
MTD 77.66
On 2024-05-29
67.91
On 2024-05-02
6.60 9.32 75.85
On 2024-05-16
71.20
On 2024-05-21
-6.13 73.03
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61