Western Digital Corporation WDC
NASDAQ · United States · Electronic Technology
$454.46+0.98 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $454.46 | +0.22% | $453.22 | $463.89 | $446.24 | 6.95M |
| 2026-09-29 | $453.48 | +0.06% | $463.15 | $465.90 | $447.03 | 6.12M |
| 2026-09-28 | $453.23 | -0.78% | $449.01 | $459.99 | $432.04 | 7.43M |
| 2026-09-25 | $456.81 | +1.44% | $455.24 | $461.98 | $447.69 | 5.94M |
| 2026-09-24 | $450.31 | -4.94% | $465.74 | $468.00 | $449.21 | 7.21M |
| 2026-09-23 | $473.69 | +1.96% | $462.94 | $475.66 | $445.02 | 5.04M |
| 2026-09-22 | $464.60 | +3.67% | $440.05 | $474.54 | $438.00 | 8.42M |
| 2026-09-21 | $448.17 | +1.54% | $455.64 | $460.49 | $437.20 | 7.64M |
| 2026-09-18 | $441.36 | +4.13% | $427.50 | $448.85 | $424.55 | 13.52M |
| 2026-09-17 | $423.87 | +1.65% | $427.28 | $433.20 | $416.31 | 7.14M |
| 2026-09-16 | $416.97 | +1.22% | $421.45 | $428.14 | $414.60 | 7.62M |
| 2026-09-15 | $411.96 | -3.51% | $430.25 | $430.25 | $407.12 | 7.86M |
| 2026-09-14 | $426.94 | -4.53% | $417.32 | $436.28 | $416.00 | 7.30M |
| 2026-09-11 | $447.18 | -2.98% | $464.16 | $472.43 | $442.78 | 5.12M |
| 2026-09-10 | $460.93 | -4.43% | $466.61 | $471.23 | $456.75 | 4.52M |
| 2026-09-09 | $482.28 | +1.04% | $474.64 | $495.49 | $471.72 | 4.03M |
| 2026-09-08 | $477.30 | +2.10% | $480.01 | $489.20 | $464.54 | 6.41M |
| 2026-09-04 | $467.46 | +5.86% | $452.22 | $468.19 | $442.15 | 5.81M |
| 2026-09-03 | $441.57 | -1.63% | $442.91 | $449.47 | $420.88 | 5.51M |
| 2026-09-02 | $448.90 | -0.34% | $444.93 | $456.98 | $437.40 | 4.04M |
| 2026-09-01 | $450.44 | -0.02% | $443.07 | $457.68 | $439.28 | 5.50M |
| 2026-08-31 | $450.55 | -1.94% | $456.90 | $459.45 | $444.52 | 5.85M |
| 2026-08-28 | $459.45 | -0.55% | $462.25 | $475.01 | $455.07 | 4.32M |
| 2026-08-27 | $462.00 | -1.47% | $477.79 | $479.85 | $443.02 | 7.62M |
| 2026-08-26 | $468.88 | +4.02% | $449.88 | $470.00 | $448.01 | 5.16M |
| 2026-08-25 | $450.75 | +3.53% | $446.72 | $452.00 | $430.34 | 4.75M |
| 2026-08-24 | $435.38 | -5.24% | $446.35 | $446.99 | $419.54 | 7.76M |
| 2026-08-21 | $459.44 | -2.05% | $477.27 | $478.80 | $454.33 | 4.34M |
| 2026-08-20 | $469.05 | +1.51% | $463.39 | $477.28 | $453.70 | 5.37M |
| 2026-08-19 | $462.09 | -6.87% | $494.28 | $500.00 | $460.28 | 6.98M |
| 2026-08-18 | $496.16 | -7.43% | $496.07 | $520.00 | $490.23 | 9.44M |
| 2026-08-17 | $536.01 | +5.35% | $525.53 | $548.60 | $519.07 | 9.31M |
| 2026-08-14 | $508.80 | +4.41% | $503.50 | $516.35 | $487.10 | 9.95M |
| 2026-08-13 | $487.29 | +7.31% | $453.13 | $502.64 | $451.55 | 8.70M |
| 2026-08-12 | $454.10 | +3.69% | $457.07 | $467.80 | $450.88 | 5.75M |
| 2026-08-11 | $437.93 | -0.09% | $442.22 | $448.88 | $431.48 | 6.10M |
| 2026-08-10 | $438.34 | +0.93% | $434.63 | $452.70 | $424.38 | 7.26M |
| 2026-08-07 | $434.30 | -3.81% | $457.45 | $457.56 | $422.50 | 11.82M |
| 2026-08-06 | $451.52 | -13.03% | $428.89 | $477.63 | $407.48 | 16.19M |
| 2026-08-05 | $519.17 | -5.36% | $544.94 | $564.66 | $518.28 | 9.63M |
| 2026-08-04 | $548.56 | +4.05% | $555.01 | $559.84 | $537.29 | 7.81M |
| 2026-08-03 | $527.22 | -3.23% | $524.36 | $539.43 | $501.27 | 8.28M |
| 2026-07-31 | $544.84 | +2.21% | $569.11 | $580.00 | $530.55 | 9.50M |
| 2026-07-30 | $533.04 | +15.37% | $511.65 | $547.07 | $507.00 | 8.41M |
| 2026-07-29 | $462.04 | -0.32% | $480.40 | $499.19 | $456.72 | 9.23M |
| 2026-07-28 | $463.51 | -6.91% | $466.09 | $467.26 | $422.11 | 10.51M |
| 2026-07-27 | $497.92 | -4.21% | $523.00 | $531.29 | $471.32 | 6.22M |
| 2026-07-24 | $519.80 | -6.90% | $538.50 | $552.00 | $509.56 | 4.78M |
| 2026-07-23 | $558.30 | +0.29% | $555.72 | $576.37 | $554.00 | 5.69M |
| 2026-07-22 | $556.67 | +1.51% | $525.74 | $564.43 | $525.02 | 5.44M |
| 2026-07-21 | $548.39 | +12.51% | $528.81 | $553.63 | $517.01 | 7.45M |
| 2026-07-20 | $487.42 | +2.14% | $491.36 | $505.99 | $485.28 | 5.40M |
| 2026-07-17 | $477.22 | +2.23% | $451.13 | $492.93 | $430.52 | 11.78M |
| 2026-07-16 | $466.81 | -9.15% | $486.68 | $498.72 | $453.94 | 10.53M |
| 2026-07-15 | $513.84 | -8.78% | $562.64 | $569.35 | $496.50 | 7.93M |
| 2026-07-14 | $563.32 | +1.40% | $587.65 | $589.65 | $559.11 | 5.29M |
| 2026-07-13 | $555.55 | -4.64% | $551.67 | $559.99 | $532.16 | 4.78M |
| 2026-07-10 | $582.59 | +0.79% | $564.00 | $585.20 | $562.76 | 4.81M |
| 2026-07-09 | $578.05 | +5.04% | $594.14 | $601.50 | $574.00 | 6.87M |
| 2026-07-08 | $550.30 | +3.42% | $526.00 | $562.76 | $526.00 | 6.87M |
| 2026-07-07 | $532.10 | -7.86% | $532.40 | $550.00 | $510.37 | 7.99M |
| 2026-07-06 | $577.46 | +7.14% | $567.00 | $601.00 | $563.61 | 7.60M |
| 2026-07-02 | $539.00 | -9.92% | $595.50 | $609.47 | $525.84 | 8.93M |
| 2026-07-01 | $598.37 | -6.32% | $604.56 | $617.39 | $585.80 | 7.93M |
| 2026-06-30 | $638.72 | -2.02% | $632.44 | $663.98 | $630.30 | 9.28M |
| 2026-06-29 | $651.88 | +11.16% | $600.56 | $652.98 | $590.00 | 11.27M |
| 2026-06-26 | $586.45 | -13.17% | $643.15 | $647.42 | $579.51 | 23.40M |
| 2026-06-25 | $675.39 | +4.90% | $729.00 | $729.00 | $658.50 | 11.72M |
| 2026-06-24 | $643.83 | -4.01% | $658.46 | $665.00 | $612.41 | 12.21M |
| 2026-06-23 | $670.75 | -8.45% | $665.21 | $682.53 | $653.00 | 12.68M |
| 2026-06-22 | $732.62 | -1.82% | $772.75 | $779.80 | $726.60 | 13.16M |
| 2026-06-18 | $746.23 | +4.79% | $764.15 | $799.87 | $739.11 | 16.68M |
| 2026-06-17 | $712.13 | +4.56% | $695.48 | $741.85 | $694.12 | 13.57M |
| 2026-06-16 | $681.08 | +4.22% | $686.78 | $729.92 | $667.35 | 15.86M |
| 2026-06-15 | $653.53 | +16.09% | $618.78 | $658.80 | $612.00 | 9.52M |
| 2026-06-12 | $562.93 | +6.36% | $541.99 | $572.29 | $531.96 | 6.29M |
| 2026-06-11 | $529.29 | +8.00% | $497.77 | $529.72 | $489.00 | 6.33M |
| 2026-06-10 | $490.09 | -5.34% | $502.70 | $515.22 | $484.50 | 5.98M |
| 2026-06-09 | $517.72 | -1.75% | $535.50 | $545.41 | $480.87 | 7.28M |
| 2026-06-08 | $526.93 | +2.97% | $540.21 | $540.21 | $519.05 | 6.23M |
| 2026-06-05 | $511.72 | -11.08% | $545.25 | $554.16 | $511.33 | 9.01M |
| 2026-06-04 | $575.50 | -3.13% | $566.01 | $594.00 | $564.56 | 6.49M |
| 2026-06-03 | $594.11 | +5.51% | $571.25 | $602.54 | $571.25 | 7.85M |
| 2026-06-02 | $563.10 | +3.09% | $559.00 | $571.18 | $541.00 | 5.03M |
| 2026-06-01 | $546.20 | +2.82% | $536.00 | $564.14 | $534.27 | 6.24M |
| 2026-05-29 | $531.21 | +0.01% | $542.30 | $544.26 | $518.68 | 8.38M |
| 2026-05-28 | $531.18 | +0.11% | $540.51 | $553.50 | $527.43 | 6.00M |
| 2026-05-27 | $530.60 | +1.13% | $538.97 | $546.68 | $521.70 | 6.26M |
| 2026-05-26 | $524.65 | +8.34% | $504.83 | $536.12 | $500.50 | 7.55M |
| 2026-05-22 | $484.28 | -0.45% | $488.43 | $489.99 | $478.55 | 4.49M |