Western Digital Corporation
WDC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $367.51 | $367.85 | $335.75 | $338.59 | -7.52% | 7.27M |
| Oct 30, 2026 | $366.84 | $377.99 | $361.11 | $366.11 | -7.41% | 8.98M |
| Oct 29, 2026 | $390.28 | $402.23 | $388.36 | $395.41 | -0.25% | 5.73M |
| Oct 28, 2026 | $385.00 | $397.33 | $374.89 | $396.42 | +4.08% | 7.44M |
| Oct 27, 2026 | $359.95 | $388.08 | $358.24 | $380.88 | +6.95% | 9.16M |
| Oct 26, 2026 | $346.28 | $364.13 | $340.30 | $356.13 | +3.63% | 9.71M |
| Oct 23, 2026 | $346.10 | $360.66 | $339.55 | $343.67 | -2.97% | 13.95M |
| Oct 22, 2026 | $363.76 | $367.34 | $348.23 | $354.19 | -6.43% | 13.56M |
| Oct 21, 2026 | $380.25 | $381.88 | $367.13 | $378.51 | +3.89% | 8.66M |
| Oct 20, 2026 | $348.88 | $366.00 | $342.50 | $364.32 | +3.44% | 8.53M |
| Oct 19, 2026 | $341.96 | $356.25 | $341.14 | $352.21 | +6.09% | 7.81M |
| Oct 16, 2026 | $347.72 | $348.51 | $331.81 | $332.00 | -6.86% | 8.04M |
| Oct 15, 2026 | $342.68 | $356.83 | $336.00 | $356.45 | -2.10% | 12.26M |
| Oct 14, 2026 | $371.50 | $382.34 | $362.50 | $364.10 | -4.36% | 6.79M |
| Oct 13, 2026 | $359.00 | $382.77 | $358.26 | $380.71 | -1.61% | 12.40M |
| Oct 12, 2026 | $391.76 | $392.60 | $385.89 | $386.94 | -2.60% | 5.41M |
| Oct 9, 2026 | $397.35 | $398.28 | $386.01 | $397.28 | +1.01% | 7.05M |
| Oct 8, 2026 | $399.31 | $407.45 | $390.60 | $393.31 | -2.99% | 9.39M |
| Oct 7, 2026 | $401.08 | $409.39 | $397.02 | $405.42 | -1.37% | 7.26M |
| Oct 6, 2026 | $426.60 | $430.33 | $406.81 | $411.04 | -6.93% | 14.04M |
| Oct 5, 2026 | $430.50 | $447.71 | $429.44 | $441.64 | +6.34% | 11.30M |
| Oct 2, 2026 | $423.20 | $427.71 | $396.57 | $415.29 | -10.22% | 24.77M |
| Oct 1, 2026 | $451.80 | $463.55 | $440.05 | $462.56 | +1.78% | 6.17M |
| Sep 30, 2026 | $453.22 | $463.89 | $446.24 | $454.46 | +0.22% | 6.96M |
| Sep 29, 2026 | $463.15 | $465.90 | $447.03 | $453.48 | +0.06% | 6.12M |
| Sep 28, 2026 | $449.01 | $459.99 | $432.04 | $453.23 | -0.78% | 7.43M |
| Sep 25, 2026 | $455.24 | $461.98 | $447.69 | $456.81 | +1.44% | 5.94M |
| Sep 24, 2026 | $465.74 | $468.00 | $449.21 | $450.31 | -4.94% | 7.21M |
| Sep 23, 2026 | $462.94 | $475.66 | $445.02 | $473.69 | +1.96% | 5.04M |
| Sep 22, 2026 | $440.05 | $474.54 | $438.00 | $464.60 | +3.67% | 8.42M |
| Sep 21, 2026 | $455.64 | $460.49 | $437.20 | $448.17 | +1.54% | 7.64M |
| Sep 18, 2026 | $427.50 | $448.85 | $424.55 | $441.36 | +4.13% | 13.52M |
| Sep 17, 2026 | $427.28 | $433.20 | $416.31 | $423.87 | +1.65% | 7.15M |
| Sep 16, 2026 | $421.45 | $428.14 | $414.60 | $416.97 | +1.22% | 7.62M |
| Sep 15, 2026 | $430.25 | $430.25 | $407.12 | $411.96 | -3.51% | 7.87M |
| Sep 14, 2026 | $417.32 | $436.28 | $416.00 | $426.94 | -4.53% | 7.30M |
| Sep 11, 2026 | $464.16 | $472.43 | $442.78 | $447.18 | -2.98% | 5.13M |
| Sep 10, 2026 | $466.61 | $471.23 | $456.75 | $460.93 | -4.43% | 4.52M |
| Sep 9, 2026 | $474.64 | $495.49 | $471.72 | $482.28 | +1.04% | 4.04M |
| Sep 8, 2026 | $480.01 | $489.20 | $464.54 | $477.30 | +2.10% | 6.41M |
| Sep 4, 2026 | $452.22 | $468.19 | $442.15 | $467.46 | +5.86% | 5.81M |
| Sep 3, 2026 | $442.91 | $449.47 | $420.88 | $441.57 | -1.63% | 5.52M |
| Sep 2, 2026 | $444.93 | $456.98 | $437.40 | $448.90 | -0.34% | 4.05M |
| Sep 1, 2026 | $443.07 | $457.68 | $439.28 | $450.44 | -0.02% | 5.50M |
| Aug 31, 2026 | $456.90 | $459.45 | $444.52 | $450.55 | -1.94% | 5.85M |
| Aug 28, 2026 | $462.25 | $475.01 | $455.07 | $459.45 | -0.55% | 4.32M |
| Aug 27, 2026 | $477.79 | $479.85 | $443.02 | $462.00 | -1.47% | 7.62M |
| Aug 26, 2026 | $449.88 | $470.00 | $448.01 | $468.88 | +4.02% | 5.16M |
| Aug 25, 2026 | $446.72 | $452.00 | $430.34 | $450.75 | +3.53% | 4.75M |
| Aug 24, 2026 | $446.35 | $446.99 | $419.54 | $435.38 | -5.24% | 7.77M |
| Aug 21, 2026 | $477.27 | $478.80 | $454.33 | $459.44 | -2.05% | 4.35M |
| Aug 20, 2026 | $463.39 | $477.28 | $453.70 | $469.05 | +1.51% | 5.37M |
| Aug 19, 2026 | $494.28 | $500.00 | $460.28 | $462.09 | -6.87% | 6.98M |
| Aug 18, 2026 | $496.07 | $520.00 | $490.23 | $496.16 | -7.43% | 9.44M |
| Aug 17, 2026 | $525.53 | $548.60 | $519.07 | $536.01 | +5.35% | 9.31M |
| Aug 14, 2026 | $503.50 | $516.35 | $487.10 | $508.80 | +4.41% | 9.95M |
| Aug 13, 2026 | $453.13 | $502.64 | $451.55 | $487.29 | +7.31% | 8.70M |
| Aug 12, 2026 | $457.07 | $467.80 | $450.88 | $454.10 | +3.69% | 5.75M |
| Aug 11, 2026 | $442.22 | $448.88 | $431.48 | $437.93 | -0.09% | 6.10M |
| Aug 10, 2026 | $434.63 | $452.70 | $424.38 | $438.34 | — | 7.26M |
