Skip to main content
logo
Western Digital Corporation (BIT:1WDC)
Italy flag Italy · Delayed Price · Currency is EUR
231.40
+8.10 (3.63%)
At close: Feb 11, 2026

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026238.50241.75219.20223.30223.30-8.76%3,413
Feb 9, 2026240.00244.10229.20244.75244.754.26%2,804
Feb 6, 2026219.55234.75216.65234.75234.754.78%3,613
Feb 5, 2026232.05232.05213.75224.05224.050.92%2,652
Feb 4, 2026246.40248.70219.65222.00222.00-9.07%4,906
Feb 3, 2026234.70250.15230.85244.15244.157.44%4,187
Feb 2, 2026203.95227.25201.95227.25227.254.22%5,538
Jan 30, 2026223.35247.40216.05218.05218.05-6.40%4,817
Jan 29, 2026245.85246.30225.80232.95232.95-0.66%3,563
Jan 28, 2026226.25235.15219.30234.50234.5010.85%4,030
Jan 27, 2026207.15214.00205.05211.55211.552.30%1,086
Jan 26, 2026198.16209.95197.50206.80206.802.02%1,124
Jan 23, 2026205.15206.15199.22202.70202.700.70%1,939
Jan 22, 2026213.90216.35196.00201.30201.30-2.66%4,743
Jan 21, 2026194.10206.50193.72206.80206.805.77%1,710
Jan 20, 2026183.30196.26177.46195.52195.524.60%1,438
Jan 19, 2026188.38189.66185.70186.92186.92-1.82%209
Jan 16, 2026196.56202.60187.08190.38190.38-3.90%1,749
Jan 15, 2026187.26197.82187.26198.10198.107.51%1,595
Jan 14, 2026183.84187.36180.94184.26184.26-0.89%858
Jan 13, 2026183.62185.92177.72185.92185.925.15%1,466
Jan 12, 2026168.26176.82165.54176.82176.827.52%1,261
Jan 9, 2026160.22165.32160.22164.46164.464.54%1,551
Jan 8, 2026170.80172.00156.70157.32157.32-7.73%1,056
Jan 7, 2026187.00188.94167.36170.50170.50-6.57%2,262
Jan 6, 2026161.36181.28161.36182.48182.4812.84%2,168
Jan 5, 2026162.86167.50158.30161.72161.722.86%1,029
Jan 2, 2026150.98157.04150.80157.22157.223.28%194
Dec 30, 2025152.52153.60151.30152.22152.22-0.11%178
Dec 29, 2025154.34156.00151.42152.38152.381.65%503
Dec 23, 2025147.80150.76147.80149.90149.901.67%105
Dec 22, 2025156.16159.20146.32147.44147.44-4.32%366
Dec 19, 2025153.06154.00151.10154.10154.101.57%611
Dec 18, 2025148.06154.46145.92151.72151.725.58%926
Dec 17, 2025151.92152.00142.58143.70143.70-1.39%553
Dec 16, 2025144.88149.74143.72145.72145.72-3.56%434
Dec 15, 2025149.96153.10149.44151.10151.102.54%772
Dec 12, 2025156.32159.00146.76147.36147.36-4.26%610
Dec 11, 2025153.00154.02152.58153.92153.922.93%521
Dec 10, 2025147.44149.32144.60149.54149.542.05%196
Dec 9, 2025147.58147.58143.98146.54146.541.47%290
Dec 8, 2025145.92150.34144.00144.42144.421.53%560
Dec 5, 2025140.86142.78139.22142.24142.243.99%222
Dec 4, 2025131.50135.20131.50136.78136.780.94%123
Dec 3, 2025131.94131.94131.80135.50135.50-1.73%53
Dec 2, 2025143.06143.82142.04137.88137.77-0.40%64
Dec 1, 2025139.56139.56139.56138.44138.33-0.80%8
Nov 28, 2025138.26139.72136.74139.56139.451.60%390
Nov 27, 2025137.82137.82137.82137.36137.25-0.51%3
Nov 26, 2025136.00137.58134.58138.06137.954.81%273