Western Digital Corporation$548.12NTAP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $185.81 | $195.70 | $184.70 | $190.46 | +4.12% | 3.77M |
| Aug 3, 2026 | $179.06 | $184.38 | $176.02 | $182.92 | +2.48% | 1.96M |
| Jul 31, 2026 | $179.27 | $179.81 | $174.04 | $178.50 | +2.60% | 1.83M |
| Jul 30, 2026 | $174.01 | $174.50 | $170.50 | $173.98 | +0.43% | 2.00M |
| Jul 29, 2026 | $173.55 | $178.29 | $171.51 | $173.23 | -0.74% | 3.76M |
| Jul 28, 2026 | $168.51 | $174.92 | $163.68 | $174.53 | +2.79% | 2.79M |
| Jul 27, 2026 | $170.22 | $171.10 | $165.18 | $169.80 | +1.23% | 1.72M |
| Jul 24, 2026 | $163.44 | $169.18 | $163.44 | $167.74 | +1.88% | 1.23M |
| Jul 23, 2026 | $167.28 | $169.02 | $163.36 | $164.64 | -1.14% | 1.74M |
| Jul 22, 2026 | $166.00 | $169.16 | $165.86 | $166.54 | +0.47% | 1.70M |
| Jul 21, 2026 | $164.95 | $167.57 | $163.57 | $165.76 | +2.85% | 1.57M |
| Jul 20, 2026 | $163.79 | $165.00 | $160.81 | $161.16 | -1.66% | 1.89M |
| Jul 17, 2026 | $157.68 | $165.36 | $157.00 | $163.88 | +2.62% | 2.85M |
| Jul 16, 2026 | $161.60 | $162.08 | $156.26 | $159.69 | -1.49% | 2.37M |
| Jul 15, 2026 | $175.42 | $175.69 | $156.31 | $162.10 | -7.13% | 3.59M |
| Jul 14, 2026 | $166.37 | $175.67 | $164.41 | $174.55 | +6.48% | 3.04M |
| Jul 13, 2026 | $168.19 | $168.53 | $160.50 | $163.93 | -2.93% | 2.66M |
| Jul 10, 2026 | $170.92 | $176.97 | $168.66 | $168.87 | -1.67% | 3.30M |
| Jul 9, 2026 | $165.58 | $171.97 | $164.01 | $171.73 | +3.83% | 5.24M |
| Jul 8, 2026 | $162.74 | $166.71 | $161.68 | $165.40 | -0.23% | 2.38M |
| Jul 7, 2026 | $163.55 | $167.72 | $163.13 | $165.78 | +1.36% | 3.66M |
| Jul 6, 2026 | $155.24 | $163.90 | $155.13 | $163.55 | +6.08% | 3.63M |
| Jul 2, 2026 | $155.86 | $159.78 | $153.16 | $154.17 | -1.41% | 1.93M |
| Jul 1, 2026 | $155.02 | $160.29 | $153.10 | $156.38 | +1.05% | 4.01M |
| Jun 30, 2026 | $154.37 | $156.15 | $151.13 | $154.76 | -0.19% | 2.53M |
| Jun 29, 2026 | $153.26 | $156.05 | $151.38 | $155.06 | +1.71% | 1.74M |
| Jun 26, 2026 | $154.16 | $154.71 | $149.27 | $152.45 | -1.38% | 3.32M |
| Jun 25, 2026 | $157.43 | $158.00 | $152.53 | $154.59 | -0.62% | 2.08M |
| Jun 24, 2026 | $156.40 | $157.56 | $151.36 | $155.56 | -1.43% | 2.79M |
| Jun 23, 2026 | $154.56 | $159.20 | $152.33 | $157.82 | -0.31% | 3.27M |
| Jun 22, 2026 | $159.80 | $164.66 | $157.31 | $158.31 | -0.88% | 3.59M |
| Jun 18, 2026 | $158.64 | $161.17 | $153.33 | $159.71 | +3.17% | 8.15M |
| Jun 17, 2026 | $161.51 | $161.77 | $154.01 | $154.81 | -4.00% | 2.29M |
| Jun 16, 2026 | $162.07 | $164.00 | $157.40 | $161.26 | -0.35% | 2.49M |
| Jun 15, 2026 | $163.15 | $164.15 | $159.18 | $161.82 | +0.13% | 3.00M |
| Jun 12, 2026 | $159.50 | $163.06 | $156.41 | $161.61 | +0.71% | 1.77M |
| Jun 11, 2026 | $160.91 | $161.61 | $157.06 | $160.47 | -0.12% | 2.46M |
| Jun 10, 2026 | $163.48 | $166.11 | $160.56 | $160.66 | -2.63% | 3.18M |
| Jun 9, 2026 | $171.82 | $171.91 | $160.01 | $165.00 | -3.12% | 2.73M |
| Jun 8, 2026 | $170.12 | $172.05 | $165.82 | $170.31 | +1.96% | 2.62M |
| Jun 5, 2026 | $177.00 | $177.62 | $166.72 | $167.04 | -6.61% | 3.26M |
| Jun 4, 2026 | $179.64 | $180.00 | $174.71 | $178.87 | -1.22% | 3.23M |
| Jun 3, 2026 | $176.59 | $182.86 | $175.64 | $181.08 | +3.10% | 3.43M |
| Jun 2, 2026 | $183.00 | $186.53 | $173.57 | $175.64 | -2.26% | 4.71M |
| Jun 1, 2026 | $171.67 | $179.95 | $170.79 | $179.70 | +3.10% | 5.89M |
| May 29, 2026 | $176.69 | $192.83 | $172.09 | $174.29 | +22.39% | 15.91M |
| May 28, 2026 | $141.88 | $143.58 | $137.43 | $142.40 | -0.24% | 6.04M |
| May 27, 2026 | $139.50 | $143.65 | $138.70 | $142.74 | +2.73% | 6.03M |
| May 26, 2026 | $138.51 | $142.42 | $136.82 | $138.95 | -0.29% | 6.06M |
| May 22, 2026 | $123.62 | $141.75 | $122.70 | $139.36 | +12.44% | 6.67M |
| May 21, 2026 | $118.90 | $124.22 | $118.75 | $123.95 | +4.18% | 2.10M |
| May 20, 2026 | $120.17 | $121.49 | $118.65 | $118.97 | -1.34% | 1.83M |
| May 19, 2026 | $118.79 | $121.67 | $117.59 | $120.59 | -0.01% | 2.03M |
| May 18, 2026 | $119.91 | $122.10 | $118.50 | $120.60 | +0.56% | 2.74M |
| May 15, 2026 | $119.03 | $121.45 | $117.54 | $119.93 | 0.00% | 2.88M |
| May 14, 2026 | $119.93 | $123.47 | $118.79 | $119.93 | +1.14% | 4.52M |
| May 13, 2026 | $115.91 | $119.87 | $115.91 | $118.58 | +2.02% | 2.12M |
| May 12, 2026 | $117.33 | $117.68 | $113.90 | $116.23 | -1.27% | 2.04M |
| May 11, 2026 | $117.73 | $120.04 | $117.27 | $117.73 | -0.23% | 2.29M |
| May 8, 2026 | $113.37 | $118.22 | $112.60 | $118.00 | — | 2.89M |
