WDC: Western Digital Corp.

As of Friday, May 30th, 2025

$ 52.55

-- 0 0%

Open: 52.55
High: 52.55
Low: 52.55
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 52.55

+0.20 +0.38%

Open: 53.22
High: 53.35
Low: 51.99
Volume: 4,570,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 53.22 53.35 51.99 52.55 4,570,749 +0.20 +0.38
2025-05-28 51.77 52.79 51.64 52.35 6,239,695 +0.53 +1.02
2025-05-27 51.07 51.99 50.62 51.82 6,374,297 +1.64 +3.27
2025-05-23 49.22 50.39 49.00 50.18 5,762,531 +0.34 +0.68
2025-05-22 49.56 51.09 49.28 49.84 5,802,826 +0.35 +0.71
2025-05-21 50.13 51.26 49.33 49.49 7,278,758 -1.14 -2.25
2025-05-20 50.72 51.59 50.35 50.63 4,926,843 -0.09 -0.18
2025-05-19 49.06 50.80 49.02 50.72 5,281,591 +0.73 +1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.35
On 2025-05-29		 49.00
On 2025-05-23		 3.06 6.18 51.09
On 2025-05-22		 49.00
On 2025-05-23		 -4.09 51.35
10D 53.35
On 2025-05-29		 48.81
On 2025-05-15		 3.35 6.81 51.59
On 2025-05-20		 49.00
On 2025-05-23		 -5.02 50.73
20D 53.35
On 2025-05-29		 43.60
On 2025-05-07		 8.69 19.81 51.59
On 2025-05-20		 49.00
On 2025-05-23		 -5.02 48.14
WTD 53.35
On 2025-05-29		 50.62
On 2025-05-27		 2.37 4.72 51.99
On 2025-05-27		 51.99
On 2025-05-27		 0.00 52.24
MTD 53.35
On 2025-05-29		 43.60
On 2025-05-07		 8.69 19.81 51.59
On 2025-05-20		 49.00
On 2025-05-23		 -5.02 48.14
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 1,021,933
KO

The Coca-Cola Company

71.91 +0.42 +0.59 2,753,361
PFE

Pfizer Inc.

23.50 +0.05 +0.19 6,743,623
VZ

Verizon Communications Inc.

43.74 +0.41 +0.95 2,594,049
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,195.37 -20.36 -0.05 156,338,765
DJTA

Dow Jones Transportation Average

14,708.78 -36.60 -0.25 34,929,010
SPX

S&P 500 Index

5,900.94 -11.23 -0.19
OEX

S&P 100 Index

2,880.67 -4.93 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.83 -48.12 -0.23
NYA

NYSE Composite Index

19,731.67 -12.19 -0.06
XAX

NYSE AMEX Composite Index

5,199.84 -12.27 -0.24
RUI

RUSSELL 1000 Index

3,228.99 -6.58 -0.20
RUT

Russell 2000 Index

2,068.44 -6.34 -0.31
RUA

Russell 3000 Index

3,353.36 -6.98 -0.21
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.86 -14.19 -0.14
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.22 0.00 0.00
WDC

Western Digital Corp.

52.55 0.00 0.00