Western Digital Corporation (BIT:1WDC)
Italy · Delayed Price · Currency is EUR 454.95
-0.55 (-0.12%)
Last updated: May 28, 2026, 2:32 PM CET
BIT:1WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 453.95 | 481.45 | 449.20 | 455.50 | 455.50 | -0.58% | 4,573 |
| May 26, 2026 | 424.15 | 460.65 | 422.75 | 458.15 | 458.15 | 5.96% | 5,700 |
| May 25, 2026 | 422.75 | 433.40 | 422.50 | 432.40 | 432.40 | 3.21% | 2,225 |
| May 22, 2026 | 421.55 | 421.55 | 413.15 | 418.95 | 418.95 | 1.71% | 1,382 |
| May 21, 2026 | 398.20 | 415.40 | 395.00 | 411.90 | 411.90 | 2.67% | 4,260 |
| May 20, 2026 | 395.75 | 405.65 | 394.30 | 401.20 | 401.20 | 4.56% | 3,525 |
| May 19, 2026 | 392.30 | 399.15 | 375.85 | 383.70 | 383.70 | -1.26% | 3,784 |
| May 18, 2026 | 410.35 | 418.45 | 386.30 | 388.60 | 388.60 | -6.23% | 7,105 |
| May 15, 2026 | 417.15 | 417.40 | 401.00 | 414.40 | 414.40 | -1.99% | 7,457 |
| May 14, 2026 | 421.65 | 433.00 | 411.60 | 422.80 | 422.80 | 0.48% | 2,884 |
| May 13, 2026 | 426.75 | 433.70 | 406.25 | 420.80 | 420.80 | 2.25% | 5,972 |
| May 12, 2026 | 427.80 | 433.30 | 411.30 | 411.55 | 411.55 | -5.63% | 10,448 |
| May 11, 2026 | 409.25 | 441.65 | 402.95 | 436.10 | 436.10 | 7.96% | 7,526 |
| May 8, 2026 | 400.00 | 410.00 | 398.50 | 403.95 | 403.95 | 1.70% | 4,627 |
| May 7, 2026 | 410.65 | 413.65 | 387.60 | 397.20 | 397.20 | -1.05% | 5,956 |
| May 6, 2026 | 409.50 | 411.00 | 383.25 | 401.40 | 401.40 | -0.95% | 7,420 |
| May 5, 2026 | 381.00 | 409.25 | 380.90 | 405.25 | 405.25 | 8.60% | 8,858 |
| May 4, 2026 | 374.90 | 386.45 | 366.95 | 373.15 | 373.15 | 0.66% | 10,261 |
| Apr 30, 2026 | 361.10 | 373.65 | 360.50 | 370.70 | 370.70 | -0.54% | 4,139 |
| Apr 29, 2026 | 365.00 | 378.00 | 362.20 | 372.70 | 372.70 | 13.70% | 3,981 |
| Apr 28, 2026 | 338.85 | 339.90 | 323.90 | 327.80 | 327.80 | -5.31% | 1,514 |
| Apr 27, 2026 | 349.55 | 353.50 | 339.15 | 346.20 | 346.20 | -0.75% | 2,210 |
| Apr 24, 2026 | 348.45 | 355.60 | 341.85 | 348.80 | 348.80 | -0.74% | 3,675 |
| Apr 23, 2026 | 331.30 | 352.15 | 328.65 | 351.40 | 351.40 | 6.47% | 2,707 |
| Apr 22, 2026 | 334.00 | 341.25 | 326.50 | 330.05 | 330.05 | 3.03% | 3,330 |
| Apr 21, 2026 | 319.95 | 322.45 | 315.15 | 320.35 | 320.35 | 1.59% | 1,108 |
| Apr 20, 2026 | 311.15 | 323.35 | 310.70 | 315.35 | 315.35 | -0.03% | 1,116 |
| Apr 17, 2026 | 305.80 | 319.25 | 304.80 | 315.45 | 315.45 | 3.75% | 2,302 |
| Apr 16, 2026 | 312.50 | 313.55 | 303.85 | 304.05 | 304.05 | 0.86% | 1,332 |
| Apr 15, 2026 | 306.75 | 310.20 | 299.85 | 301.45 | 301.45 | 0.32% | 1,529 |
| Apr 14, 2026 | 303.50 | 306.40 | 289.70 | 300.50 | 300.50 | 1.38% | 1,212 |
| Apr 13, 2026 | 289.60 | 297.45 | 287.80 | 296.40 | 296.40 | 0.42% | 911 |
| Apr 10, 2026 | 289.00 | 295.15 | 282.65 | 295.15 | 295.15 | 3.71% | 1,464 |
| Apr 9, 2026 | 288.00 | 294.30 | 283.55 | 284.60 | 284.60 | -1.86% | 1,228 |
| Apr 8, 2026 | 288.45 | 297.05 | 283.90 | 290.00 | 290.00 | 10.27% | 2,972 |
| Apr 7, 2026 | 261.30 | 264.90 | 256.10 | 263.00 | 263.00 | 2.39% | 1,613 |
| Apr 2, 2026 | 249.45 | 256.85 | 242.50 | 256.85 | 256.85 | -1.44% | 2,065 |
| Apr 1, 2026 | 240.45 | 261.70 | 236.45 | 260.60 | 260.60 | 15.57% | 3,995 |
| Mar 31, 2026 | 216.50 | 230.00 | 215.50 | 225.50 | 225.50 | -0.86% | 2,378 |
| Mar 30, 2026 | 236.85 | 249.80 | 223.60 | 227.45 | 227.45 | -5.01% | 898 |
| Mar 27, 2026 | 239.70 | 243.80 | 230.80 | 239.45 | 239.45 | -1.82% | 3,684 |
| 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 |