WDC.L Share History

WDC.L Share Price history. The following table shows end-of-day data WDC historical share prices for WDC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

WDC.L
Share Price WDC.L
Charts WDC.L
Trades WDC.L
History Compare
WDC.L WDC.L
Share News WDC.L
RNS WDC.L
Accounts

Date	Open	High	Low	Close	Volume
2019-07-15	0.29	0.29	0.25	0.29	67,497,044
2019-07-12	0.30	0.30	0.28	0.29	64,135,184
2019-07-11	0.31	0.31	0.30	0.30	61,567,085
2019-07-10	0.32	0.32	0.31	0.31	36,633,256
2019-07-09	0.32	0.32	0.32	0.32	8,877,958
2019-07-08	0.32	0.32	0.31	0.32	11,149,535
2019-07-05	0.32	0.32	0.32	0.32	11,580,007
2019-07-04	0.32	0.32	0.32	0.32	20,910,674
2019-07-03	0.31	0.32	0.30	0.32	18,674,624
2019-07-02	0.33	0.33	0.31	0.31	52,381,901
2019-07-01	0.33	0.33	0.31	0.33	27,268,197
2019-06-28	0.34	0.35	0.33	0.33	23,498,084
2019-06-27	0.34	0.35	0.33	0.34	46,650,286
2019-06-26	0.34	0.34	0.33	0.33	21,944,283
2019-06-25	0.34	0.36	0.34	0.34	553,580,309
2019-06-24	0.34	0.37	0.34	0.34	57,816,564
2019-06-21	0.34	0.35	0.34	0.34	15,396,589
2019-06-20	0.35	0.35	0.34	0.34	18,470,945
2019-06-19	0.33	0.35	0.33	0.35	35,476,423
2019-06-18	0.35	0.35	0.33	0.33	19,867,414
2019-06-17	0.36	0.36	0.32	0.35	84,590,470
2019-06-14	0.34	0.38	0.32	0.35	96,234,795
2019-06-13	0.34	0.35	0.33	0.34	45,404,571
2019-06-12	0.35	0.35	0.33	0.34	29,651,493
2019-06-11	0.34	0.38	0.33	0.35	79,534,943
2019-06-10	0.32	0.34	0.31	0.34	51,861,348
2019-06-07	0.32	0.33	0.31	0.33	53,301,550
2019-06-06	0.35	0.35	0.31	0.32	82,258,871
2019-06-05	0.36	0.36	0.34	0.35	30,771,702
2019-06-04	0.37	0.37	0.35	0.36	78,796,064
2019-06-03	0.44	0.41	0.36	0.37	215,436,044
2019-05-31	0.37	0.39	0.36	0.36	71,145,778
2019-05-30	0.34	0.38	0.35	0.36	55,710,630
2019-05-29	0.36	0.39	0.33	0.34	50,608,542
2019-05-28	0.34	0.37	0.34	0.37	49,298,162
2019-05-24	0.35	0.35	0.34	0.34	24,821,461
2019-05-23	0.35	0.37	0.33	0.35	128,281,131
2019-05-22	0.34	0.36	0.32	0.35	141,128,059
2019-05-21	0.36	0.36	0.34	0.34	58,852,754
2019-05-20	0.37	0.37	0.35	0.36	13,727,294
2019-05-17	0.37	0.37	0.35	0.36	28,156,351
2019-05-16	0.38	0.38	0.35	0.37	52,302,375
2019-05-15	0.37	0.41	0.37	0.38	53,576,944
2019-05-14	0.38	0.41	0.37	0.37	55,545,815
2019-05-13	0.37	0.41	0.35	0.38	82,005,015
2019-05-10	0.38	0.41	0.34	0.36	111,818,723
2019-05-09	0.34	0.41	0.32	0.39	437,396,662
2019-05-08	0.34	0.35	0.31	0.34	86,884,502
2019-05-07	0.37	0.38	0.34	0.34	55,887,706

Top Risers

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Top Fallers

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Top By Volume

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.