WDC: Western Digital Corp.

As of Tuesday, April 29th, 2025

$ 40.62

-0.29 -0.71%

Open: 40.71
High: 41.25
Low: 40.59
Volume: 6,850,055
Previous Close on Monday, April 28th, 2025

$ 40.91

+0.13 +0.32%

Open: 40.59
High: 41.13
Low: 40.18
Volume: 5,819,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 40.71 41.25 40.59 40.62 6,850,055 -0.29 -0.71
2025-04-28 40.59 41.13 40.18 40.91 5,819,992 +0.13 +0.32
2025-04-25 40.20 41.07 39.90 40.78 4,109,839 +0.61 +1.52
2025-04-24 38.23 40.36 38.19 40.17 5,813,761 +2.47 +6.55
2025-04-23 38.33 39.10 37.47 37.70 5,525,861 +1.02 +2.78
2025-04-22 36.36 37.00 35.98 36.68 5,076,357 +0.72 +2.00
2025-04-21 36.09 36.28 35.51 35.96 6,675,364 -0.55 -1.51
2025-04-17 36.18 36.70 35.51 36.51 7,388,607 +0.89 +2.50
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 41.25
On 2025-04-29		 37.47
On 2025-04-23		 3.94 10.74 39.10
On 2025-04-23		 39.10
On 2025-04-23		 0.00 40.04
10D 41.25
On 2025-04-29		 35.00
On 2025-04-16		 4.80 13.40 36.33
On 2025-04-15		 35.00
On 2025-04-16		 -3.66 38.09
20D 42.23
On 2025-04-02		 28.83
On 2025-04-07		 0.19 0.47 42.23
On 2025-04-02		 28.83
On 2025-04-07		 -31.72 36.62
WTD 41.25
On 2025-04-29		 40.18
On 2025-04-28		 -0.16 -0.39 41.13
On 2025-04-28		 41.13
On 2025-04-28		 0.00 40.77
MTD 42.23
On 2025-04-02		 28.83
On 2025-04-07		 0.19 0.47 42.23
On 2025-04-02		 28.83
On 2025-04-07		 -31.72 36.62
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

319.32 +3.89 +1.23 464,407
WLK

Westlake Chemical Corporation

93.38 +0.32 +0.34 427,571
AFG

American Financial Group Inc.

128.04 +0.73 +0.57 249,041
ISTB

iShares Core 1-5 Year USD Bond ETF

48.55 +0.07 +0.14 231,335
WDC

Western Digital Corp.

40.62 -0.29 -0.71 6,850,055