Western Digital Corporation (BIT:1WDC)
Italy · Delayed Price · Currency is EUR 91.22
-0.13 (-0.14%)
Last updated: Sep 29, 2025, 10:23 AM CET
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.47 | 93.42 | 91.21 | 91.22 | 91.22 | -0.14% | 152 |
| Sep 25, 2025 | 91.65 | 91.68 | 91.39 | 91.35 | 91.35 | -4.59% | 244 |
| Sep 24, 2025 | 95.18 | 96.09 | 93.41 | 95.74 | 95.74 | -0.60% | 130 |
| Sep 23, 2025 | 95.75 | 96.12 | 94.40 | 96.32 | 96.32 | 1.99% | 208 |
| Sep 22, 2025 | 90.50 | 93.37 | 90.50 | 94.44 | 94.44 | 4.52% | 11 |
| Sep 19, 2025 | 90.20 | 90.57 | 88.96 | 90.36 | 90.36 | 1.57% | 303 |
| Sep 18, 2025 | 87.04 | 87.22 | 86.69 | 88.96 | 88.96 | 5.50% | 23 |
| Sep 17, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -2.14% | - |
| Sep 16, 2025 | 88.57 | 88.57 | 86.46 | 86.16 | 86.16 | -1.32% | 6 |
| Sep 15, 2025 | 83.31 | 87.66 | 83.31 | 87.31 | 87.31 | 5.80% | 400 |
| Sep 12, 2025 | 82.00 | 82.64 | 82.00 | 82.52 | 82.52 | 1.84% | 107 |
| Sep 11, 2025 | 83.03 | 83.03 | 80.47 | 81.03 | 81.03 | -0.45% | 245 |
| Sep 10, 2025 | 80.89 | 80.89 | 80.89 | 81.40 | 81.40 | 0.48% | 13 |
| Sep 9, 2025 | 80.29 | 80.70 | 79.79 | 81.01 | 81.01 | 2.77% | 257 |
| Sep 8, 2025 | 79.42 | 79.49 | 78.96 | 78.83 | 78.83 | 0.90% | 333 |
| Sep 5, 2025 | 77.02 | 78.65 | 77.02 | 78.13 | 78.13 | 1.18% | 165 |
| Sep 4, 2025 | 76.43 | 76.43 | 76.43 | 77.22 | 77.22 | 7.89% | 15 |
| Sep 3, 2025 | 70.00 | 70.00 | 70.00 | 71.57 | 71.57 | 3.32% | 1 |
| Sep 2, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.42% | - |
| Sep 1, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - | - |
| Aug 29, 2025 | 68.72 | 68.93 | 68.72 | 68.98 | 68.98 | -0.96% | 17 |
| Aug 28, 2025 | 69.01 | 69.01 | 69.01 | 69.65 | 69.65 | 0.56% | 50 |
| Aug 27, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.49% | 132 |
| Aug 26, 2025 | 68.49 | 68.49 | 67.91 | 68.24 | 68.24 | 0.34% | 16 |
| Aug 25, 2025 | 66.50 | 66.50 | 66.50 | 68.01 | 68.01 | 4.44% | 10 |
| Aug 22, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.90% | - |
| Aug 21, 2025 | 64.68 | 64.68 | 64.68 | 64.54 | 64.54 | 0.45% | 8 |
| Aug 20, 2025 | 63.11 | 63.11 | 63.11 | 64.25 | 64.25 | -1.58% | 80 |
| Aug 19, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.83% | - |
| Aug 18, 2025 | 63.94 | 63.94 | 63.94 | 64.74 | 64.74 | -0.84% | 1 |
| Aug 14, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.54% | - |
| Aug 13, 2025 | 65.00 | 65.23 | 64.78 | 64.94 | 64.94 | 1.12% | 125 |
| Aug 12, 2025 | 62.26 | 65.02 | 62.22 | 64.22 | 64.22 | -0.83% | 44 |
| Aug 11, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.05% | - |
| Aug 8, 2025 | 64.45 | 64.45 | 64.45 | 64.73 | 64.73 | 2.44% | 10 |
| Aug 7, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -1.86% | - |
| Aug 6, 2025 | 65.47 | 65.47 | 65.47 | 64.39 | 64.39 | -0.09% | 30 |
| Aug 5, 2025 | 69.44 | 69.44 | 67.15 | 64.45 | 64.45 | -2.67% | 48 |
| Aug 4, 2025 | 65.00 | 66.86 | 65.00 | 66.22 | 66.22 | 0.91% | 30 |
| Aug 1, 2025 | 68.18 | 68.18 | 64.87 | 65.62 | 65.62 | -1.91% | 341 |
| Jul 31, 2025 | 66.53 | 66.90 | 65.94 | 66.90 | 66.90 | 8.80% | 100 |
| Jul 30, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 1.08% | - |
| Jul 29, 2025 | 60.95 | 60.95 | 60.95 | 60.83 | 60.83 | 2.55% | 120 |
| Jul 28, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.44% | - |
| Jul 25, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.77% | - |
| Jul 24, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.76% | - |
| Jul 23, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 3.32% | - |
| Jul 22, 2025 | 57.38 | 57.42 | 57.38 | 57.16 | 57.16 | -1.85% | 300 |
| Jul 21, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.12% | - |
| Jul 18, 2025 | 58.39 | 58.39 | 58.39 | 58.17 | 58.17 | 0.41% | 52 |