Western Digital Corporation (BIT:1WDC)
Italy · Delayed Price · Currency is EUR 395.15
+11.15 (2.90%)
At close: Sep 4, 2026
BIT:1WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 383.45 | 398.50 | 383.45 | 395.15 | 395.15 | 2.90% | 942 |
| Sep 3, 2026 | 383.65 | 385.65 | 365.25 | 384.00 | 384.00 | 0.30% | 1,744 |
| Sep 2, 2026 | 384.80 | 393.00 | 377.60 | 382.85 | 382.85 | -1.81% | 290 |
| Sep 1, 2026 | 388.20 | 394.00 | 379.50 | 389.90 | 389.90 | 0.59% | 366 |
| Aug 31, 2026 | 396.90 | 399.05 | 389.00 | 387.60 | 387.60 | -3.67% | 275 |
| Aug 28, 2026 | 388.80 | 408.05 | 388.00 | 402.35 | 402.35 | 3.31% | 994 |
| Aug 27, 2026 | 412.80 | 422.15 | 380.10 | 389.45 | 389.45 | -2.66% | 1,917 |
| Aug 26, 2026 | 384.55 | 401.15 | 379.55 | 400.10 | 400.10 | 5.25% | 486 |
| Aug 25, 2026 | 380.90 | 387.35 | 370.00 | 380.15 | 380.15 | 2.99% | 1,042 |
| Aug 24, 2026 | 383.10 | 384.55 | 360.00 | 369.10 | 369.10 | -7.41% | 1,679 |
| Aug 21, 2026 | 408.95 | 414.10 | 389.70 | 398.65 | 398.65 | -1.62% | 1,018 |
| Aug 20, 2026 | 406.00 | 408.30 | 389.90 | 405.20 | 405.20 | -0.98% | 2,674 |
| Aug 19, 2026 | 427.00 | 438.00 | 398.50 | 409.20 | 409.20 | -4.78% | 2,481 |
| Aug 18, 2026 | 450.20 | 450.50 | 423.55 | 429.75 | 429.75 | -8.34% | 2,092 |
| Aug 17, 2026 | 457.00 | 473.35 | 444.40 | 468.85 | 468.85 | 9.81% | 2,352 |
| Aug 14, 2026 | 425.00 | 445.00 | 419.85 | 426.95 | 426.95 | -1.65% | 1,047 |
| Aug 13, 2026 | 395.25 | 433.30 | 390.10 | 434.10 | 434.10 | 9.30% | 1,141 |
| Aug 12, 2026 | 387.40 | 404.00 | 387.00 | 397.15 | 397.15 | 3.65% | 1,435 |
| Aug 11, 2026 | 382.60 | 386.95 | 377.05 | 383.15 | 383.15 | -0.21% | 606 |
| Aug 10, 2026 | 378.65 | 389.00 | 369.90 | 383.95 | 383.95 | 1.83% | 1,966 |
| Aug 7, 2026 | 394.20 | 405.65 | 366.15 | 377.05 | 377.05 | -7.52% | 2,875 |
| Aug 6, 2026 | 397.10 | 413.65 | 354.45 | 407.70 | 407.70 | -15.15% | 5,356 |
| Aug 5, 2026 | 483.50 | 488.85 | 468.20 | 480.50 | 480.50 | 0.15% | 1,339 |
| Aug 4, 2026 | 469.55 | 494.45 | 465.50 | 479.80 | 479.80 | 6.84% | 1,314 |
| Aug 3, 2026 | 476.95 | 478.05 | 435.95 | 449.10 | 449.10 | -5.37% | 1,285 |
| Jul 31, 2026 | 479.80 | 502.30 | 463.05 | 474.60 | 474.60 | 2.41% | 2,342 |
| Jul 30, 2026 | 402.10 | 474.30 | 396.55 | 463.45 | 463.45 | 13.04% | 1,370 |
| Jul 29, 2026 | 408.95 | 426.40 | 402.20 | 410.00 | 410.00 | 5.87% | 2,418 |
| Jul 28, 2026 | 415.30 | 419.55 | 372.90 | 387.25 | 387.25 | -8.78% | 1,878 |
| Jul 27, 2026 | 476.15 | 478.05 | 416.30 | 424.50 | 424.50 | -8.38% | 1,232 |
| Jul 24, 2026 | 483.15 | 485.70 | 460.05 | 463.35 | 463.35 | -6.91% | 816 |
| Jul 23, 2026 | 488.30 | 504.20 | 486.55 | 497.75 | 497.75 | 1.47% | 893 |
| Jul 22, 2026 | 464.60 | 494.15 | 461.50 | 490.55 | 490.55 | 2.19% | 554 |
| Jul 21, 2026 | 447.00 | 482.25 | 446.25 | 480.05 | 480.05 | 9.75% | 1,409 |
| Jul 20, 2026 | 420.50 | 441.00 | 406.70 | 437.40 | 437.40 | 8.55% | 998 |
| Jul 17, 2026 | 384.00 | 407.75 | 378.00 | 402.95 | 402.95 | -2.94% | 3,043 |
| Jul 16, 2026 | 436.35 | 436.35 | 411.45 | 415.15 | 415.15 | -8.49% | 2,204 |
| Jul 15, 2026 | 502.40 | 504.40 | 450.60 | 453.65 | 453.65 | -9.54% | 859 |
| Jul 14, 2026 | 496.00 | 517.60 | 494.45 | 501.50 | 501.50 | 2.67% | 1,645 |
| Jul 13, 2026 | 481.30 | 490.00 | 468.10 | 488.45 | 488.45 | -3.05% | 1,493 |
| Jul 10, 2026 | 500.30 | 511.60 | 490.60 | 503.80 | 503.80 | -2.38% | 1,297 |
| Jul 9, 2026 | 491.20 | 525.00 | 490.40 | 516.10 | 516.10 | 10.30% | 1,454 |
| Jul 8, 2026 | 458.60 | 491.20 | 439.15 | 467.90 | 467.90 | 1.52% | 3,085 |
| Jul 7, 2026 | 485.20 | 486.15 | 447.80 | 460.90 | 460.90 | -9.75% | 2,960 |
| Jul 6, 2026 | 498.30 | 524.90 | 486.80 | 510.70 | 510.70 | 2.17% | 1,671 |
| Jul 3, 2026 | 518.70 | 518.70 | 498.20 | 499.85 | 499.85 | 2.70% | 285 |
| Jul 2, 2026 | 507.40 | 534.50 | 483.85 | 486.70 | 486.70 | -7.68% | 2,506 |
| Jul 1, 2026 | 554.40 | 555.40 | 514.30 | 527.20 | 527.20 | -5.89% | 6,110 |
| Jun 30, 2026 | 581.70 | 584.30 | 556.00 | 560.20 | 560.20 | 2.62% | 4,888 |
| Jun 29, 2026 | 521.60 | 548.10 | 518.10 | 545.90 | 545.90 | 2.81% | 2,221 |