Western Digital Corporation (BIT:1WDC)
Italy · Delayed Price · Currency is EUR 77.22
+5.65 (7.89%)
At close: Sep 4, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.43 | 77.22 | 76.43 | 77.22 | - | 7.89% | 15 |
| Sep 3, 2025 | 70.00 | 71.57 | 70.00 | 71.57 | - | 3.75% | 1 |
| Sep 2, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | - | - | - |
| Sep 1, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | - | - | - |
| Aug 29, 2025 | 68.72 | 68.98 | 68.72 | 68.98 | - | -0.96% | 17 |
| Aug 28, 2025 | 69.01 | 69.65 | 69.01 | 69.65 | - | 0.56% | 50 |
| Aug 27, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | - | 1.49% | 132 |
| Aug 26, 2025 | 68.49 | 68.49 | 67.91 | 68.24 | - | 0.34% | 16 |
| Aug 25, 2025 | 66.50 | 68.01 | 66.50 | 68.01 | - | 5.38% | 10 |
| Aug 22, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | - | - | - |
| Aug 21, 2025 | 64.68 | 64.68 | 64.54 | 64.54 | - | 0.45% | 8 |
| Aug 20, 2025 | 63.11 | 64.25 | 63.11 | 64.25 | - | -0.76% | 80 |
| Aug 19, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | - | - | - |
| Aug 18, 2025 | 63.94 | 64.74 | 63.94 | 64.74 | - | -0.31% | 1 |
| Aug 14, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | - | - | - |
| Aug 13, 2025 | 65.00 | 65.23 | 64.78 | 64.94 | - | 1.12% | 125 |
| Aug 12, 2025 | 62.26 | 65.02 | 62.22 | 64.22 | - | -0.79% | 44 |
| Aug 11, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | - | - | - |
| Aug 8, 2025 | 64.45 | 64.73 | 64.45 | 64.73 | - | 0.53% | 10 |
| Aug 7, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | - | - | - |
| Aug 6, 2025 | 65.47 | 65.47 | 64.39 | 64.39 | - | -0.09% | 30 |
| Aug 5, 2025 | 69.44 | 69.44 | 64.45 | 64.45 | - | -2.67% | 48 |
| Aug 4, 2025 | 65.00 | 66.86 | 65.00 | 66.22 | - | 0.91% | 30 |
| Aug 1, 2025 | 68.18 | 68.18 | 64.87 | 65.62 | - | -1.91% | 341 |
| Jul 31, 2025 | 66.53 | 66.90 | 65.94 | 66.90 | - | 9.98% | 100 |
| Jul 30, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | - | - | - |
| Jul 29, 2025 | 60.95 | 60.95 | 60.83 | 60.83 | - | 6.42% | 120 |
| Jul 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | - | - | - |
| Jul 25, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | - | - | - |
| Jul 24, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | - | - | - |
| Jul 23, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | - | - | - |
| Jul 22, 2025 | 57.38 | 57.42 | 57.16 | 57.16 | - | -1.74% | 300 |
| Jul 21, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | - | - | - |
| Jul 18, 2025 | 58.39 | 58.39 | 58.17 | 58.17 | - | 0.41% | 52 |
| Jul 17, 2025 | 57.09 | 58.30 | 57.09 | 57.93 | - | 1.38% | 198 |
| Jul 16, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | - | - | - |
| Jul 15, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | - | - | - |
| Jul 14, 2025 | 55.24 | 57.14 | 55.24 | 57.14 | - | 2.05% | 132 |
| Jul 11, 2025 | 54.79 | 55.99 | 54.79 | 55.99 | - | 1.36% | 23 |
| Jul 10, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | - | - | - |
| Jul 9, 2025 | 55.01 | 55.24 | 55.01 | 55.24 | - | 0.29% | 23 |
| Jul 8, 2025 | 56.06 | 56.06 | 55.08 | 55.08 | - | -1.96% | 120 |
| Jul 7, 2025 | 54.00 | 56.18 | 54.00 | 56.18 | - | -0.28% | 242 |
| Jul 4, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | - | - | - |
| Jul 3, 2025 | 55.70 | 56.48 | 55.70 | 56.34 | - | 2.21% | 208 |
| Jul 2, 2025 | 55.25 | 55.25 | 55.12 | 55.12 | - | 2.11% | 21 |
| Jul 1, 2025 | 53.65 | 53.98 | 53.65 | 53.98 | - | -0.75% | 90 |
| Jun 30, 2025 | 53.27 | 54.39 | 53.27 | 54.39 | - | 0.67% | 100 |
| Jun 27, 2025 | 53.76 | 54.03 | 53.76 | 54.03 | - | 0.22% | 10 |
| Jun 26, 2025 | 53.86 | 53.91 | 53.86 | 53.91 | - | 4.23% | 49 |