Western Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	194.10	206.50	193.72	206.80	206.80	5.77%	1,710
Jan 20, 2026	183.30	196.26	177.46	195.52	195.52	4.60%	1,438
Jan 19, 2026	188.38	189.66	185.70	186.92	186.92	-1.82%	209
Jan 16, 2026	196.56	202.60	187.08	190.38	190.38	-3.90%	1,749
Jan 15, 2026	187.26	197.82	187.26	198.10	198.10	7.51%	1,595
Jan 14, 2026	183.84	187.36	180.94	184.26	184.26	-0.89%	858
Jan 13, 2026	183.62	185.92	177.72	185.92	185.92	5.15%	1,466
Jan 12, 2026	168.26	176.82	165.54	176.82	176.82	7.52%	1,261
Jan 9, 2026	160.22	165.32	160.22	164.46	164.46	4.54%	1,551
Jan 8, 2026	170.80	172.00	156.70	157.32	157.32	-7.73%	1,056
Jan 7, 2026	187.00	188.94	167.36	170.50	170.50	-6.57%	2,262
Jan 6, 2026	161.36	181.28	161.36	182.48	182.48	12.84%	2,168
Jan 5, 2026	162.86	167.50	158.30	161.72	161.72	2.86%	1,029
Jan 2, 2026	150.98	157.04	150.80	157.22	157.22	3.28%	194
Dec 30, 2025	152.52	153.60	151.30	152.22	152.22	-0.11%	178
Dec 29, 2025	154.34	156.00	151.42	152.38	152.38	1.65%	503
Dec 23, 2025	147.80	150.76	147.80	149.90	149.90	1.67%	105
Dec 22, 2025	156.16	159.20	146.32	147.44	147.44	-4.32%	366
Dec 19, 2025	153.06	154.00	151.10	154.10	154.10	1.57%	611
Dec 18, 2025	148.06	154.46	145.92	151.72	151.72	5.58%	926
Dec 17, 2025	151.92	152.00	142.58	143.70	143.70	-1.39%	553
Dec 16, 2025	144.88	149.74	143.72	145.72	145.72	-3.56%	434
Dec 15, 2025	149.96	153.10	149.44	151.10	151.10	2.54%	772
Dec 12, 2025	156.32	159.00	146.76	147.36	147.36	-4.26%	610
Dec 11, 2025	153.00	154.02	152.58	153.92	153.92	2.93%	521
Dec 10, 2025	147.44	149.32	144.60	149.54	149.54	2.05%	196
Dec 9, 2025	147.58	147.58	143.98	146.54	146.54	1.47%	290
Dec 8, 2025	145.92	150.34	144.00	144.42	144.42	1.53%	560
Dec 5, 2025	140.86	142.78	139.22	142.24	142.24	3.99%	222
Dec 4, 2025	131.50	135.20	131.50	136.78	136.78	0.94%	123
Dec 3, 2025	131.94	131.94	131.80	135.50	135.50	-1.73%	53
Dec 2, 2025	143.06	143.82	142.04	137.88	137.77	-0.40%	64
Dec 1, 2025	139.56	139.56	139.56	138.44	138.33	-0.80%	8
Nov 28, 2025	138.26	139.72	136.74	139.56	139.45	1.60%	390
Nov 27, 2025	137.82	137.82	137.82	137.36	137.25	-0.51%	3
Nov 26, 2025	136.00	137.58	134.58	138.06	137.95	4.81%	273
Nov 25, 2025	132.40	132.40	129.12	131.72	131.62	0.69%	115
Nov 24, 2025	121.84	121.84	121.50	130.82	130.72	9.77%	115
Nov 21, 2025	118.80	123.36	115.44	119.18	119.09	-7.44%	1,019
Nov 20, 2025	139.58	140.04	128.76	128.76	128.66	-2.87%	232
Nov 19, 2025	134.36	134.36	133.20	132.56	132.46	-0.18%	32
Nov 18, 2025	137.38	138.48	132.04	132.80	132.70	-5.18%	186
Nov 17, 2025	137.58	141.92	136.94	140.06	139.95	1.43%	105
Nov 14, 2025	130.48	134.28	125.16	138.08	137.97	-0.35%	530
Nov 13, 2025	138.92	141.44	133.70	138.56	138.45	-4.97%	697
Nov 12, 2025	149.32	149.62	143.60	145.80	145.69	-3.86%	462
Nov 11, 2025	150.58	151.50	147.80	151.66	151.54	2.28%	547
Nov 10, 2025	147.06	151.68	145.18	148.28	148.16	10.21%	453
Nov 7, 2025	142.94	142.94	137.90	134.54	134.43	-5.28%	48
Nov 6, 2025	139.42	145.00	139.04	142.04	141.93	0.24%	605