Western Digital Corporation (BIT:1WDC)
Italy · Delayed Price · Currency is EUR 397.90
-3.05 (-0.76%)
At close: Sep 25, 2026
BIT:1WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 406.55 | 408.15 | 400.00 | 400.95 | 400.95 | -2.12% | 994 |
| Sep 23, 2026 | 405.80 | 410.15 | 389.60 | 409.65 | 409.65 | 4.33% | 656 |
| Sep 22, 2026 | 385.60 | 413.10 | 384.00 | 392.65 | 392.65 | 1.42% | 733 |
| Sep 21, 2026 | 390.30 | 400.00 | 381.95 | 387.15 | 387.15 | 1.60% | 867 |
| Sep 18, 2026 | 373.55 | 383.00 | 370.00 | 381.05 | 381.05 | 3.13% | 589 |
| Sep 17, 2026 | 368.45 | 378.00 | 364.60 | 369.50 | 369.50 | 0.31% | 969 |
| Sep 16, 2026 | 361.50 | 370.05 | 360.65 | 368.35 | 368.35 | 1.91% | 433 |
| Sep 15, 2026 | 374.80 | 374.95 | 360.80 | 361.45 | 361.45 | -3.65% | 384 |
| Sep 14, 2026 | 367.95 | 375.15 | 360.00 | 375.15 | 375.15 | -3.34% | 1,219 |
| Sep 11, 2026 | 401.15 | 403.00 | 382.00 | 388.10 | 388.10 | -2.95% | 278 |
| Sep 10, 2026 | 414.00 | 414.00 | 397.60 | 399.90 | 399.90 | -4.74% | 1,903 |
| Sep 9, 2026 | 412.05 | 425.10 | 404.30 | 419.80 | 419.80 | 2.94% | 696 |
| Sep 8, 2026 | 407.00 | 415.15 | 401.00 | 407.80 | 407.80 | 1.58% | 148 |
| Sep 7, 2026 | 406.00 | 408.00 | 398.75 | 401.45 | 401.45 | 1.63% | 22 |
| Sep 4, 2026 | 383.45 | 398.50 | 383.45 | 395.15 | 395.02 | 2.90% | 942 |
| Sep 3, 2026 | 383.65 | 385.65 | 365.25 | 384.00 | 383.87 | 0.30% | 1,744 |
| Sep 2, 2026 | 384.80 | 393.00 | 377.60 | 382.85 | 382.72 | -1.81% | 290 |
| Sep 1, 2026 | 388.20 | 394.00 | 379.50 | 389.90 | 389.77 | 0.59% | 366 |
| Aug 31, 2026 | 396.90 | 399.05 | 389.00 | 387.60 | 387.47 | -3.67% | 275 |
| Aug 28, 2026 | 388.80 | 408.05 | 388.00 | 402.35 | 402.22 | 3.31% | 994 |
| Aug 27, 2026 | 412.80 | 422.15 | 380.10 | 389.45 | 389.32 | -2.66% | 1,917 |
| Aug 26, 2026 | 384.55 | 401.15 | 379.55 | 400.10 | 399.97 | 5.25% | 486 |
| Aug 25, 2026 | 380.90 | 387.35 | 370.00 | 380.15 | 380.03 | 2.99% | 1,042 |
| Aug 24, 2026 | 383.10 | 384.55 | 360.00 | 369.10 | 368.98 | -7.41% | 1,679 |
| Aug 21, 2026 | 408.95 | 414.10 | 389.70 | 398.65 | 398.52 | -1.62% | 1,018 |
| Aug 20, 2026 | 406.00 | 408.30 | 389.90 | 405.20 | 405.07 | -0.98% | 2,674 |
| Aug 19, 2026 | 427.00 | 438.00 | 398.50 | 409.20 | 409.07 | -4.78% | 2,481 |
| Aug 18, 2026 | 450.20 | 450.50 | 423.55 | 429.75 | 429.61 | -8.34% | 2,092 |
| Aug 17, 2026 | 457.00 | 473.35 | 444.40 | 468.85 | 468.70 | 9.81% | 2,352 |
| Aug 14, 2026 | 425.00 | 445.00 | 419.85 | 426.95 | 426.81 | -1.65% | 1,047 |
| Aug 13, 2026 | 395.25 | 433.30 | 390.10 | 434.10 | 433.96 | 9.30% | 1,141 |
| Aug 12, 2026 | 387.40 | 404.00 | 387.00 | 397.15 | 397.02 | 3.65% | 1,435 |
| Aug 11, 2026 | 382.60 | 386.95 | 377.05 | 383.15 | 383.02 | -0.21% | 606 |
| Aug 10, 2026 | 378.65 | 389.00 | 369.90 | 383.95 | 383.82 | 1.83% | 1,966 |
| Aug 7, 2026 | 394.20 | 405.65 | 366.15 | 377.05 | 376.93 | -7.52% | 2,875 |
| Aug 6, 2026 | 397.10 | 413.65 | 354.45 | 407.70 | 407.57 | -15.15% | 5,356 |
| Aug 5, 2026 | 483.50 | 488.85 | 468.20 | 480.50 | 480.34 | 0.15% | 1,339 |
| Aug 4, 2026 | 469.55 | 494.45 | 465.50 | 479.80 | 479.64 | 6.84% | 1,314 |
| Aug 3, 2026 | 476.95 | 478.05 | 435.95 | 449.10 | 448.95 | -5.37% | 1,285 |
| Jul 31, 2026 | 479.80 | 502.30 | 463.05 | 474.60 | 474.44 | 2.41% | 2,342 |
| Jul 30, 2026 | 402.10 | 474.30 | 396.55 | 463.45 | 463.30 | 13.04% | 1,370 |
| Jul 29, 2026 | 408.95 | 426.40 | 402.20 | 410.00 | 409.87 | 5.87% | 2,418 |
| Jul 28, 2026 | 415.30 | 419.55 | 372.90 | 387.25 | 387.12 | -8.78% | 1,878 |
| Jul 27, 2026 | 476.15 | 478.05 | 416.30 | 424.50 | 424.36 | -8.38% | 1,232 |
| Jul 24, 2026 | 483.15 | 485.70 | 460.05 | 463.35 | 463.20 | -6.91% | 816 |
| Jul 23, 2026 | 488.30 | 504.20 | 486.55 | 497.75 | 497.59 | 1.47% | 893 |
| Jul 22, 2026 | 464.60 | 494.15 | 461.50 | 490.55 | 490.39 | 2.19% | 554 |
| Jul 21, 2026 | 447.00 | 482.25 | 446.25 | 480.05 | 479.89 | 9.75% | 1,409 |
| Jul 20, 2026 | 420.50 | 441.00 | 406.70 | 437.40 | 437.26 | 8.55% | 998 |
| Jul 17, 2026 | 384.00 | 407.75 | 378.00 | 402.95 | 402.82 | -2.94% | 3,043 |