Western Digital CorporationWDCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $167.00 | $169.72 | $156.27 | $159.99 | 7.66M |
| 12/1/2025 | $160.20 | $165.25 | $157.23 | $163.54 | 7.88M |
| 11/28/2025 | $160.00 | $163.67 | $156.79 | $163.33 | 3.23M |
| 11/26/2025 | $156.98 | $161.31 | $156.36 | $157.74 | 4.85M |
| 11/25/2025 | $150.00 | $156.01 | $147.70 | $155.41 | 5.47M |
| 11/24/2025 | $142.54 | $152.70 | $142.54 | $150.93 | 10.82M |
| 11/21/2025 | $140.54 | $141.49 | $132.43 | $139.19 | 11.19M |
| 11/20/2025 | $162.68 | $163.78 | $137.63 | $140.23 | 11.37M |
| 11/19/2025 | $152.86 | $156.64 | $150.08 | $153.97 | 6.50M |
| 11/18/2025 | $158.35 | $161.32 | $150.75 | $152.86 | 9.32M |
| 11/17/2025 | $155.51 | $167.49 | $155.51 | $162.45 | 8.77M |
| 11/14/2025 | $150.58 | $161.68 | $150.08 | $157.83 | 9.68M |
| 11/13/2025 | $162.45 | $164.88 | $154.78 | $157.16 | 10.24M |
| 11/12/2025 | $169.73 | $175.62 | $165.03 | $166.11 | 9.87M |
| 11/11/2025 | $171.55 | $178.45 | $169.64 | $169.99 | 9.24M |
| 11/10/2025 | $169.97 | $176.23 | $169.32 | $174.22 | 11.23M |
| 11/7/2025 | $159.76 | $163.24 | $152.81 | $162.96 | 9.65M |
| 11/6/2025 | $159.99 | $167.50 | $159.80 | $163.60 | 8.42M |
| 11/5/2025 | $153.20 | $165.39 | $152.98 | $160.10 | 9.75M |
| 11/4/2025 | $151.34 | $155.18 | $150.02 | $152.18 | 8.87M |
| 11/3/2025 | $152.07 | $160.21 | $148.05 | $158.02 | 13.28M |
| 10/31/2025 | $155.50 | $157.65 | $140.15 | $150.21 | 20.14M |
| 10/30/2025 | $137.76 | $142.00 | $135.01 | $138.13 | 13.87M |
| 10/29/2025 | $131.43 | $145.68 | $131.25 | $141.38 | 18.27M |
| 10/28/2025 | $126.70 | $126.82 | $121.85 | $124.92 | 7.03M |
| 10/27/2025 | $133.00 | $133.10 | $123.22 | $126.67 | 7.25M |
| 10/24/2025 | $129.40 | $133.54 | $129.03 | $129.43 | 6.55M |
| 10/23/2025 | $121.95 | $126.72 | $121.72 | $125.72 | 7.26M |
| 10/22/2025 | $121.17 | $125.12 | $117.23 | $120.47 | 9.03M |
| 10/21/2025 | $121.47 | $121.99 | $119.60 | $121.41 | 4.59M |
| 10/20/2025 | $128.94 | $132.00 | $119.85 | $121.53 | 10.17M |
| 10/17/2025 | $124.87 | $129.12 | $123.45 | $126.20 | 6.87M |
| 10/16/2025 | $123.27 | $130.40 | $122.40 | $125.92 | 13.88M |
| 10/15/2025 | $116.70 | $120.64 | $113.50 | $120.44 | 9.94M |
| 10/14/2025 | $116.11 | $117.28 | $112.52 | $113.13 | 7.84M |