Western Digital Corporation (BIT:1WDC)
Italy · Delayed Price · Currency is EUR 239.65
-4.25 (-1.74%)
At close: Mar 27, 2026
BIT:1WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 252.60 | 252.60 | 241.35 | 243.90 | 243.90 | -5.28% | 1,557 |
| Mar 25, 2026 | 261.95 | 263.30 | 243.00 | 257.50 | 257.50 | 1.34% | 1,624 |
| Mar 24, 2026 | 256.45 | 256.45 | 243.05 | 254.10 | 254.10 | 3.61% | 2,038 |
| Mar 23, 2026 | 246.65 | 264.15 | 245.10 | 245.25 | 245.25 | -5.89% | 2,690 |
| Mar 20, 2026 | 274.00 | 274.45 | 258.00 | 260.60 | 260.60 | -3.12% | 1,583 |
| Mar 19, 2026 | 260.50 | 270.30 | 255.00 | 269.00 | 269.00 | -1.81% | 1,416 |
| Mar 18, 2026 | 279.45 | 280.35 | 262.00 | 273.95 | 273.95 | 5.08% | 7,498 |
| Mar 17, 2026 | 248.35 | 261.40 | 246.10 | 260.70 | 260.70 | 6.95% | 4,318 |
| Mar 16, 2026 | 245.60 | 249.60 | 243.10 | 243.75 | 243.75 | 2.89% | 1,336 |
| Mar 13, 2026 | 226.30 | 241.50 | 225.55 | 236.90 | 236.90 | 3.74% | 910 |
| Mar 12, 2026 | 230.65 | 231.55 | 224.40 | 228.35 | 228.35 | -1.53% | 1,002 |
| Mar 11, 2026 | 231.45 | 235.05 | 226.90 | 231.90 | 231.90 | -2.79% | 1,648 |
| Mar 10, 2026 | 227.40 | 239.55 | 226.20 | 238.55 | 238.55 | 7.75% | 1,777 |
| Mar 9, 2026 | 203.85 | 222.00 | 203.80 | 221.40 | 221.40 | 0.32% | 1,334 |
| Mar 6, 2026 | 226.75 | 227.80 | 215.70 | 220.70 | 220.70 | -2.97% | 1,318 |
| Mar 5, 2026 | 226.40 | 231.75 | 222.60 | 227.45 | 227.45 | -2.92% | 1,690 |
| Mar 4, 2026 | 209.15 | 234.95 | 207.05 | 234.30 | 234.30 | 6.96% | 590 |
| Mar 3, 2026 | 221.75 | 226.45 | 213.30 | 219.05 | 218.94 | -5.91% | 1,257 |
| Mar 2, 2026 | 229.20 | 240.95 | 225.80 | 232.80 | 232.69 | -3.62% | 1,204 |
| Feb 27, 2026 | 238.40 | 241.70 | 232.10 | 241.55 | 241.43 | 2.07% | 494 |
| Feb 26, 2026 | 250.10 | 252.00 | 230.10 | 236.65 | 236.53 | -5.25% | 1,563 |
| Feb 25, 2026 | 233.00 | 251.70 | 231.75 | 249.75 | 249.63 | 5.54% | 2,071 |
| Feb 24, 2026 | 240.00 | 243.85 | 228.00 | 236.65 | 236.53 | -1.80% | 1,419 |
| Feb 23, 2026 | 239.05 | 249.00 | 238.00 | 241.00 | 240.88 | -2.74% | 3,213 |
| Feb 20, 2026 | 244.60 | 251.10 | 237.90 | 247.80 | 247.68 | 1.54% | 2,400 |
| Feb 19, 2026 | 256.00 | 259.25 | 240.60 | 244.05 | 243.93 | -4.63% | 6,291 |
| Feb 18, 2026 | 243.45 | 255.90 | 241.45 | 255.90 | 255.77 | 7.23% | 5,306 |
| Feb 17, 2026 | 237.45 | 241.90 | 230.90 | 238.65 | 238.53 | -1.04% | 1,206 |
| Feb 16, 2026 | 239.05 | 242.85 | 238.80 | 241.15 | 241.03 | 0.58% | 855 |
| Feb 13, 2026 | 241.65 | 243.80 | 227.00 | 239.75 | 239.63 | -1.07% | 4,640 |
| Feb 12, 2026 | 235.65 | 257.00 | 235.65 | 242.35 | 242.23 | 5.65% | 8,635 |
| Feb 11, 2026 | 222.20 | 235.85 | 219.80 | 229.40 | 229.29 | 2.73% | 3,122 |
| Feb 10, 2026 | 238.50 | 241.75 | 219.20 | 223.30 | 223.19 | -8.76% | 3,413 |
| Feb 9, 2026 | 240.00 | 244.10 | 229.20 | 244.75 | 244.63 | 4.26% | 2,804 |
| Feb 6, 2026 | 219.55 | 234.75 | 216.65 | 234.75 | 234.63 | 4.78% | 3,613 |
| Feb 5, 2026 | 232.05 | 232.05 | 213.75 | 224.05 | 223.94 | 0.92% | 2,652 |
| Feb 4, 2026 | 246.40 | 248.70 | 219.65 | 222.00 | 221.89 | -9.07% | 4,906 |
| Feb 3, 2026 | 234.70 | 250.15 | 230.85 | 244.15 | 244.03 | 7.44% | 4,187 |
| Feb 2, 2026 | 203.95 | 227.25 | 201.95 | 227.25 | 227.14 | 4.22% | 5,538 |
| Jan 30, 2026 | 223.35 | 247.40 | 216.05 | 218.05 | 217.94 | -6.40% | 4,817 |
| Jan 29, 2026 | 245.85 | 246.30 | 225.80 | 232.95 | 232.84 | -0.66% | 3,563 |
| Jan 28, 2026 | 226.25 | 235.15 | 219.30 | 234.50 | 234.38 | 10.85% | 4,030 |
| Jan 27, 2026 | 207.15 | 214.00 | 205.05 | 211.55 | 211.45 | 2.30% | 1,086 |
| Jan 26, 2026 | 198.16 | 209.95 | 197.50 | 206.80 | 206.70 | 2.02% | 1,124 |
| Jan 23, 2026 | 205.15 | 206.15 | 199.22 | 202.70 | 202.60 | 0.70% | 1,939 |
| Jan 22, 2026 | 213.90 | 216.35 | 196.00 | 201.30 | 201.20 | -2.66% | 4,743 |
| Jan 21, 2026 | 194.10 | 206.50 | 193.72 | 206.80 | 206.70 | 5.77% | 1,710 |
| Jan 20, 2026 | 183.30 | 196.26 | 177.46 | 195.52 | 195.42 | 4.60% | 1,438 |
| Jan 19, 2026 | 188.38 | 189.66 | 185.70 | 186.92 | 186.83 | -1.82% | 209 |
| Jan 16, 2026 | 196.56 | 202.60 | 187.08 | 190.38 | 190.29 | -3.90% | 1,749 |