Western Digital Corporation$548.12SNDK · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,358.21 | $1,446.62 | $1,340.00 | $1,427.62 | +10.84% | 14.69M |
| Aug 3, 2026 | $1,159.84 | $1,316.45 | $1,121.27 | $1,288.03 | +6.03% | 14.76M |
| Jul 31, 2026 | $1,383.69 | $1,404.99 | $1,187.26 | $1,214.83 | -5.09% | 21.18M |
| Jul 30, 2026 | $1,135.01 | $1,285.48 | $1,124.00 | $1,279.96 | +25.99% | 24.40M |
| Jul 29, 2026 | $1,119.33 | $1,124.80 | $998.19 | $1,015.89 | -7.32% | 24.49M |
| Jul 28, 2026 | $1,173.60 | $1,188.00 | $1,050.72 | $1,096.10 | -14.25% | 26.63M |
| Jul 27, 2026 | $1,462.99 | $1,462.99 | $1,222.01 | $1,278.23 | -11.02% | 21.28M |
| Jul 24, 2026 | $1,551.17 | $1,573.09 | $1,411.50 | $1,436.56 | -10.79% | 14.08M |
| Jul 23, 2026 | $1,567.60 | $1,696.37 | $1,558.61 | $1,610.33 | +0.69% | 12.76M |
| Jul 22, 2026 | $1,526.00 | $1,628.40 | $1,516.01 | $1,599.27 | +0.62% | 10.54M |
| Jul 21, 2026 | $1,511.67 | $1,595.64 | $1,489.65 | $1,589.40 | +14.27% | 14.30M |
| Jul 20, 2026 | $1,408.78 | $1,454.99 | $1,375.61 | $1,390.95 | +2.67% | 12.57M |
| Jul 17, 2026 | $1,365.21 | $1,501.20 | $1,325.03 | $1,354.82 | -3.99% | 19.81M |
| Jul 16, 2026 | $1,527.49 | $1,551.63 | $1,390.04 | $1,411.08 | -12.63% | 17.45M |
| Jul 15, 2026 | $1,717.29 | $1,729.50 | $1,478.50 | $1,615.00 | -8.12% | 19.08M |
| Jul 14, 2026 | $1,807.00 | $1,812.54 | $1,711.47 | $1,757.82 | +5.01% | 9.63M |
| Jul 13, 2026 | $1,792.86 | $1,800.00 | $1,646.17 | $1,673.97 | -12.63% | 13.90M |
| Jul 10, 2026 | $1,778.98 | $1,946.84 | $1,773.00 | $1,915.92 | +3.10% | 11.02M |
| Jul 9, 2026 | $1,835.61 | $1,952.59 | $1,801.00 | $1,858.27 | +7.59% | 13.36M |
| Jul 8, 2026 | $1,591.80 | $1,734.69 | $1,590.00 | $1,727.18 | +6.77% | 12.05M |
| Jul 7, 2026 | $1,619.28 | $1,638.88 | $1,485.02 | $1,617.70 | -7.26% | 14.53M |
| Jul 6, 2026 | $1,828.68 | $1,837.77 | $1,713.20 | $1,744.43 | -0.03% | 9.16M |
| Jul 2, 2026 | $2,043.80 | $2,052.54 | $1,693.00 | $1,745.00 | -14.13% | 17.35M |
| Jul 1, 2026 | $2,085.17 | $2,129.98 | $2,002.05 | $2,032.22 | -10.62% | 11.06M |
| Jun 30, 2026 | $2,109.73 | $2,280.80 | $2,070.00 | $2,273.73 | +10.89% | 11.45M |
| Jun 29, 2026 | $2,090.71 | $2,090.71 | $1,895.00 | $2,050.39 | -1.93% | 11.25M |
| Jun 26, 2026 | $2,170.00 | $2,256.11 | $2,063.04 | $2,090.71 | -10.46% | 16.87M |
| Jun 25, 2026 | $2,238.31 | $2,348.00 | $2,092.08 | $2,335.00 | +21.97% | 15.03M |
| Jun 24, 2026 | $1,987.53 | $2,021.50 | $1,861.01 | $1,914.46 | -2.50% | 10.42M |
| Jun 23, 2026 | $2,007.70 | $2,060.00 | $1,949.96 | $1,963.60 | -13.64% | 12.87M |
| Jun 22, 2026 | $2,293.32 | $2,354.39 | $2,251.28 | $2,273.73 | +4.07% | 9.98M |
| Jun 18, 2026 | $2,044.75 | $2,191.69 | $2,029.00 | $2,184.75 | +11.54% | 12.18M |
| Jun 17, 2026 | $2,074.59 | $2,074.59 | $1,938.00 | $1,958.80 | -1.64% | 9.18M |
| Jun 16, 2026 | $2,134.20 | $2,167.33 | $1,980.18 | $1,991.55 | -5.52% | 9.59M |
| Jun 15, 2026 | $2,101.12 | $2,119.90 | $2,021.11 | $2,107.86 | +6.45% | 9.16M |
| Jun 12, 2026 | $1,890.98 | $2,021.65 | $1,865.11 | $1,980.10 | +5.24% | 11.96M |
| Jun 11, 2026 | $1,672.26 | $1,895.00 | $1,665.00 | $1,881.51 | +14.50% | 13.76M |
| Jun 10, 2026 | $1,624.38 | $1,764.65 | $1,590.00 | $1,643.23 | -0.20% | 10.36M |
| Jun 9, 2026 | $1,700.50 | $1,803.00 | $1,536.00 | $1,646.54 | +0.28% | 16.22M |
| Jun 8, 2026 | $1,634.00 | $1,694.99 | $1,602.00 | $1,642.00 | +5.30% | 8.19M |
| Jun 5, 2026 | $1,678.88 | $1,682.00 | $1,514.36 | $1,559.32 | -11.39% | 13.29M |
| Jun 4, 2026 | $1,741.31 | $1,825.90 | $1,725.08 | $1,759.68 | -3.92% | 10.52M |
| Jun 3, 2026 | $1,736.00 | $1,861.00 | $1,708.88 | $1,831.50 | +6.71% | 11.88M |
| Jun 2, 2026 | $1,750.06 | $1,772.40 | $1,708.80 | $1,716.36 | -2.56% | 7.09M |
| Jun 1, 2026 | $1,731.15 | $1,804.00 | $1,686.16 | $1,761.43 | +3.92% | 9.68M |
| May 29, 2026 | $1,682.00 | $1,708.83 | $1,641.08 | $1,694.98 | +3.25% | 8.75M |
| May 28, 2026 | $1,596.31 | $1,697.96 | $1,560.18 | $1,641.64 | +3.25% | 10.00M |
| May 27, 2026 | $1,645.99 | $1,658.77 | $1,528.28 | $1,589.94 | +0.02% | 10.39M |
| May 26, 2026 | $1,535.21 | $1,641.74 | $1,520.00 | $1,589.55 | +7.50% | 12.92M |
| May 22, 2026 | $1,520.72 | $1,528.00 | $1,473.52 | $1,478.69 | -4.12% | 9.66M |
| May 21, 2026 | $1,377.47 | $1,546.09 | $1,377.47 | $1,542.24 | +10.75% | 13.75M |
| May 20, 2026 | $1,437.98 | $1,444.00 | $1,366.98 | $1,392.56 | +0.67% | 9.14M |
| May 19, 2026 | $1,289.75 | $1,392.86 | $1,278.11 | $1,383.29 | +3.77% | 13.31M |
| May 18, 2026 | $1,431.67 | $1,440.00 | $1,277.33 | $1,333.01 | -5.30% | 13.90M |
| May 15, 2026 | $1,321.00 | $1,426.38 | $1,315.75 | $1,407.61 | +1.80% | 14.01M |
| May 14, 2026 | $1,394.40 | $1,453.77 | $1,362.00 | $1,382.72 | -4.46% | 11.21M |
| May 13, 2026 | $1,512.49 | $1,513.57 | $1,404.86 | $1,447.23 | -0.33% | 11.62M |
| May 12, 2026 | $1,492.00 | $1,508.32 | $1,367.00 | $1,452.02 | -6.17% | 17.14M |
| May 11, 2026 | $1,586.25 | $1,600.00 | $1,514.47 | $1,547.56 | -0.95% | 16.52M |
| May 8, 2026 | $1,394.37 | $1,564.00 | $1,391.12 | $1,562.34 | — | 20.57M |
