Western Digital CorporationWDCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $270.50 | $283.92 | $261.50 | $270.08 | 7.35M |
| 2/27/2026 | $275.80 | $287.83 | $274.10 | $279.70 | 9.90M |
| 2/26/2026 | $286.15 | $290.00 | $270.56 | $282.25 | 10.84M |
| 2/25/2026 | $280.50 | $297.56 | $280.14 | $290.95 | 10.80M |
| 2/24/2026 | $281.94 | $284.00 | $267.85 | $270.57 | 8.68M |
| 2/23/2026 | $283.62 | $294.82 | $278.18 | $280.42 | 8.62M |
| 2/20/2026 | $278.04 | $297.50 | $278.04 | $285.52 | 10.51M |
| 2/19/2026 | $295.03 | $299.52 | $281.68 | $284.67 | 10.40M |
| 2/18/2026 | $289.00 | $309.90 | $284.79 | $296.56 | 12.17M |
| 2/17/2026 | $277.36 | $288.34 | $272.00 | $284.11 | 5.52M |
| 2/13/2026 | $273.09 | $289.66 | $266.46 | $281.58 | 9.90M |
| 2/12/2026 | $285.00 | $307.50 | $283.00 | $284.10 | 16.65M |
| 2/11/2026 | $275.08 | $279.79 | $266.34 | $273.74 | 9.36M |
| 2/10/2026 | $280.03 | $283.82 | $260.75 | $262.56 | 9.56M |
| 2/9/2026 | $279.79 | $295.43 | $271.53 | $285.99 | 8.04M |
| 2/6/2026 | $270.49 | $283.93 | $262.00 | $282.58 | 9.91M |
| 2/5/2026 | $256.07 | $269.88 | $254.91 | $260.19 | 10.66M |
| 2/4/2026 | $285.37 | $294.99 | $254.33 | $269.41 | 14.80M |
| 2/3/2026 | $279.51 | $296.50 | $271.70 | $290.24 | 15.38M |
| 2/2/2026 | $243.76 | $275.70 | $241.37 | $270.23 | 16.02M |
| 1/30/2026 | $278.24 | $283.70 | $237.58 | $250.23 | 21.70M |
| 1/29/2026 | $285.00 | $285.42 | $268.35 | $278.41 | 15.77M |
| 1/28/2026 | $263.45 | $284.00 | $260.80 | $279.70 | 16.09M |
| 1/27/2026 | $244.09 | $256.50 | $243.70 | $252.66 | 7.48M |
| 1/26/2026 | $236.10 | $250.44 | $234.32 | $240.85 | 7.13M |
| 1/23/2026 | $240.75 | $243.25 | $232.20 | $236.39 | 6.12M |
| 1/22/2026 | $246.71 | $247.94 | $228.35 | $243.29 | 8.93M |
| 1/21/2026 | $228.01 | $244.90 | $226.10 | $241.90 | 9.45M |
| 1/20/2026 | $220.80 | $230.27 | $220.00 | $222.97 | 7.13M |
| 1/16/2026 | $228.79 | $229.99 | $216.83 | $221.51 | 8.97M |
| 1/15/2026 | $223.90 | $230.48 | $221.00 | $222.10 | 7.54M |
| 1/14/2026 | $214.00 | $218.52 | $210.14 | $215.00 | 5.61M |
| 1/13/2026 | $209.26 | $218.00 | $208.48 | $214.00 | 6.49M |
| 1/12/2026 | $193.50 | $213.43 | $193.50 | $212.14 | 7.47M |
| 1/9/2026 | $187.85 | $200.92 | $186.00 | $200.46 | 9.89M |
| 1/8/2026 | $200.51 | $200.90 | $180.70 | $187.68 | 11.90M |
| 1/7/2026 | $211.99 | $212.85 | $195.12 | $199.88 | 14.31M |
| 1/6/2026 | $189.62 | $221.23 | $188.36 | $219.38 | 17.18M |
| 1/5/2026 | $193.17 | $195.86 | $182.80 | $187.88 | 9.83M |
| 1/2/2026 | $177.20 | $187.77 | $176.70 | $187.70 | 6.81M |
| 12/31/2025 | $176.77 | $177.00 | $171.26 | $172.27 | 3.55M |
| 12/30/2025 | $180.27 | $181.46 | $175.26 | $176.06 | 6.01M |
| 12/29/2025 | $179.00 | $184.77 | $176.70 | $179.68 | 3.91M |
| 12/26/2025 | $182.31 | $182.52 | $178.19 | $181.54 | 3.35M |
| 12/24/2025 | $179.21 | $182.55 | $177.78 | $179.56 | 3.07M |
| 12/23/2025 | $175.52 | $178.40 | $174.50 | $178.25 | 3.72M |
| 12/22/2025 | $186.47 | $187.18 | $171.85 | $176.76 | 8.69M |
| 12/19/2025 | $176.83 | $185.27 | $175.68 | $181.08 | 36.27M |
| 12/18/2025 | $174.80 | $181.49 | $174.43 | $175.01 | 9.15M |
| 12/17/2025 | $179.90 | $181.67 | $165.47 | $166.26 | 6.69M |
| 12/16/2025 | $172.08 | $177.38 | $170.74 | $174.58 | 5.86M |
| 12/15/2025 | $178.29 | $180.98 | $171.82 | $172.04 | 5.78M |
| 12/12/2025 | $184.34 | $185.82 | $170.02 | $176.34 | 9.68M |
| 12/11/2025 | $176.82 | $188.77 | $173.45 | $187.20 | 7.47M |
| 12/10/2025 | $169.71 | $182.47 | $168.90 | $181.95 | 7.97M |
| 12/9/2025 | $169.70 | $171.85 | $166.88 | $169.54 | 3.71M |
| 12/8/2025 | $170.93 | $173.00 | $166.75 | $169.78 | 4.27M |
| 12/5/2025 | $162.00 | $169.47 | $162.00 | $168.89 | 5.82M |
| 12/4/2025 | $154.91 | $161.53 | $153.01 | $161.00 | 6.30M |
| 12/3/2025 | $159.52 | $159.54 | $151.42 | $155.59 | 6.76M |