XNAS
Datos históricos de Western Digital Corporation
Western Digital Corporation · WDC
$395.90
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 18:05:26 UTC
- Variación en el periodo
- +244.2%
- Máximo
- US$799.87
- 18 de junio de 2026
- Mínimo
- US$112.52
- 14 de octubre de 2025
- Volumen medio diario
- 8.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 397.35 | 398.28 | 386.01 | 397.28 | +1.01% | 7.05 M |
| 8 oct 2026 | 399.31 | 407.45 | 390.60 | 393.31 | −2.99% | 9.39 M |
| 7 oct 2026 | 401.08 | 409.39 | 397.02 | 405.42 | −1.37% | 7.26 M |
| 6 oct 2026 | 426.60 | 430.33 | 406.81 | 411.04 | −6.93% | 14.04 M |
| 5 oct 2026 | 430.50 | 447.71 | 429.44 | 441.64 | +6.34% | 11.3 M |
| 2 oct 2026 | 423.20 | 427.71 | 396.57 | 415.29 | −10.22% | 24.77 M |
| 1 oct 2026 | 451.80 | 463.55 | 440.05 | 462.56 | +1.78% | 6.17 M |
| 30 sep 2026 | 453.22 | 463.89 | 446.24 | 454.46 | +0.22% | 6.96 M |
| 29 sep 2026 | 463.15 | 465.90 | 447.03 | 453.48 | +0.06% | 6.12 M |
| 28 sep 2026 | 449.01 | 459.99 | 432.04 | 453.23 | −0.78% | 7.43 M |
| 25 sep 2026 | 455.24 | 461.98 | 447.69 | 456.81 | +1.44% | 5.94 M |
| 24 sep 2026 | 465.74 | 468.00 | 449.21 | 450.31 | −4.94% | 7.21 M |
| 23 sep 2026 | 462.94 | 475.66 | 445.02 | 473.69 | +1.96% | 5.04 M |
| 22 sep 2026 | 440.05 | 474.54 | 438.00 | 464.60 | +3.67% | 8.42 M |
| 21 sep 2026 | 455.64 | 460.49 | 437.20 | 448.17 | +1.54% | 7.64 M |
| 18 sep 2026 | 427.50 | 448.85 | 424.55 | 441.36 | +4.13% | 13.52 M |
| 17 sep 2026 | 427.28 | 433.20 | 416.31 | 423.87 | +1.65% | 7.15 M |
| 16 sep 2026 | 421.45 | 428.14 | 414.60 | 416.97 | +1.22% | 7.62 M |
| 15 sep 2026 | 430.25 | 430.25 | 407.12 | 411.96 | −3.51% | 7.87 M |
| 14 sep 2026 | 417.32 | 436.28 | 416.00 | 426.94 | −4.53% | 7.3 M |
| 11 sep 2026 | 464.16 | 472.43 | 442.78 | 447.18 | −2.98% | 5.13 M |
| 10 sep 2026 | 466.61 | 471.23 | 456.75 | 460.93 | −4.43% | 4.52 M |
| 9 sep 2026 | 474.64 | 495.49 | 471.72 | 482.28 | +1.04% | 4.04 M |
| 8 sep 2026 | 480.01 | 489.20 | 464.54 | 477.30 | +2.10% | 6.41 M |
| 4 sep 2026 | 452.22 | 468.19 | 442.15 | 467.46 | +5.86% | 5.81 M |
| 3 sep 2026 | 442.91 | 449.47 | 420.88 | 441.57 | −1.63% | 5.52 M |
| 2 sep 2026 | 444.93 | 456.98 | 437.40 | 448.90 | −0.34% | 4.05 M |
| 1 sep 2026 | 443.07 | 457.68 | 439.28 | 450.44 | −0.02% | 5.5 M |
| 31 ago 2026 | 456.90 | 459.45 | 444.52 | 450.55 | −1.94% | 5.85 M |
| 28 ago 2026 | 462.25 | 475.01 | 455.07 | 459.45 | −0.55% | 4.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.