Western Digital Corporation
WDC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.93% | 7.26M |
| Aug 7, 2026 | $457.45 | $457.56 | $422.50 | $434.30 | -3.81% | 11.82M |
| Aug 6, 2026 | $428.89 | $477.63 | $407.48 | $451.52 | -13.03% | 16.19M |
| Aug 5, 2026 | $544.94 | $564.66 | $518.28 | $519.17 | -5.36% | 9.63M |
| Aug 4, 2026 | $555.01 | $559.84 | $537.29 | $548.56 | +4.05% | 7.81M |
| Aug 3, 2026 | $524.36 | $539.43 | $501.27 | $527.22 | -3.23% | 8.28M |
| Jul 31, 2026 | $569.11 | $580.00 | $530.55 | $544.84 | +2.21% | 9.50M |
| Jul 30, 2026 | $511.65 | $547.07 | $507.00 | $533.04 | +15.37% | 8.41M |
| Jul 29, 2026 | $480.40 | $499.19 | $456.72 | $462.04 | -0.32% | 9.23M |
| Jul 28, 2026 | $466.09 | $467.26 | $422.11 | $463.51 | -6.91% | 10.51M |
| Jul 27, 2026 | $523.00 | $531.29 | $471.32 | $497.92 | -4.21% | 6.22M |
| Jul 24, 2026 | $538.50 | $552.00 | $509.56 | $519.80 | -6.90% | 4.78M |
| Jul 23, 2026 | $555.72 | $576.37 | $554.00 | $558.30 | +0.29% | 5.69M |
| Jul 22, 2026 | $525.74 | $564.43 | $525.02 | $556.67 | +1.51% | 5.44M |
| Jul 21, 2026 | $528.81 | $553.63 | $517.01 | $548.39 | +12.51% | 7.45M |
| Jul 20, 2026 | $491.36 | $505.99 | $485.28 | $487.42 | +2.14% | 5.40M |
| Jul 17, 2026 | $451.13 | $492.93 | $430.52 | $477.22 | +2.23% | 11.78M |
| Jul 16, 2026 | $486.68 | $498.72 | $453.94 | $466.81 | -9.15% | 10.53M |
| Jul 15, 2026 | $562.64 | $569.35 | $496.50 | $513.84 | -8.78% | 7.93M |
| Jul 14, 2026 | $587.65 | $589.65 | $559.11 | $563.32 | +1.40% | 5.29M |
| Jul 13, 2026 | $551.67 | $559.99 | $532.16 | $555.55 | -4.64% | 4.78M |
| Jul 10, 2026 | $564.00 | $585.20 | $562.76 | $582.59 | +0.78% | 4.81M |
| Jul 9, 2026 | $594.14 | $601.50 | $574.00 | $578.05 | +5.04% | 6.87M |
| Jul 8, 2026 | $526.00 | $562.76 | $526.00 | $550.30 | +3.42% | 6.87M |
| Jul 7, 2026 | $532.40 | $550.00 | $510.37 | $532.10 | -7.86% | 7.99M |
| Jul 6, 2026 | $567.00 | $601.00 | $563.61 | $577.46 | +7.14% | 7.60M |
| Jul 2, 2026 | $595.50 | $609.47 | $525.84 | $539.00 | -9.92% | 8.96M |
| Jul 1, 2026 | $604.56 | $617.39 | $585.80 | $598.37 | -6.32% | 7.93M |
| Jun 30, 2026 | $632.44 | $663.98 | $630.30 | $638.72 | -2.02% | 9.28M |
| Jun 29, 2026 | $600.56 | $652.98 | $590.00 | $651.88 | +11.16% | 11.27M |
| Jun 26, 2026 | $643.15 | $647.42 | $579.51 | $586.45 | -13.17% | 23.40M |
| Jun 25, 2026 | $729.00 | $729.00 | $658.50 | $675.39 | +4.90% | 11.75M |
| Jun 24, 2026 | $658.46 | $665.00 | $612.41 | $643.83 | -4.01% | 12.21M |
| Jun 23, 2026 | $665.21 | $682.53 | $653.00 | $670.75 | -8.45% | 12.68M |
| Jun 22, 2026 | $772.75 | $779.80 | $726.60 | $732.62 | -1.82% | 13.16M |
| Jun 18, 2026 | $764.15 | $799.87 | $739.11 | $746.23 | +4.79% | 16.68M |
| Jun 17, 2026 | $695.48 | $741.85 | $694.12 | $712.13 | — | 13.57M |
