Western Digital Corporation (BMV:WDC)
Mexico · Delayed Price · Currency is MXN 4,709.73
-115.27 (-2.39%)
At close: Mar 2, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4,910.00 | 4,910.00 | 4,658.49 | 4,660.01 | - | -3.42% | - |
| Feb 27, 2026 | 4,900.00 | 4,905.00 | 4,825.00 | 4,825.00 | 4,825.00 | 0.42% | 213 |
| Feb 26, 2026 | 4,773.00 | 4,805.00 | 4,709.00 | 4,805.00 | 4,805.00 | -2.93% | 71 |
| Feb 25, 2026 | 4,890.00 | 5,074.50 | 4,890.00 | 4,950.00 | 4,950.00 | 6.80% | 154 |
| Feb 24, 2026 | 4,780.00 | 4,780.00 | 4,635.00 | 4,635.00 | 4,635.00 | -5.18% | 1,037 |
| Feb 23, 2026 | 5,000.00 | 5,000.00 | 4,888.00 | 4,888.00 | 4,888.00 | -0.12% | 63 |
| Feb 20, 2026 | 4,930.01 | 5,012.00 | 4,888.92 | 4,893.85 | 4,893.85 | -0.93% | 603 |
| Feb 19, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -2.45% | 234 |
| Feb 18, 2026 | 5,159.00 | 5,285.00 | 5,064.00 | 5,064.00 | 5,064.00 | 6.61% | 189 |
| Feb 17, 2026 | 4,750.01 | 4,750.01 | 4,750.01 | 4,750.01 | 4,750.01 | 0.74% | 633 |
| Feb 13, 2026 | 4,672.96 | 4,715.00 | 4,672.96 | 4,715.00 | 4,715.00 | -4.55% | 578 |
| Feb 12, 2026 | 5,021.00 | 5,150.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4.00% | 1,131 |
| Feb 11, 2026 | 4,787.16 | 4,787.16 | 4,718.00 | 4,750.00 | 4,750.00 | 4.80% | 687 |
| Feb 10, 2026 | 4,650.07 | 4,650.07 | 4,510.00 | 4,532.55 | 4,532.55 | -8.04% | 150 |
| Feb 9, 2026 | 4,913.99 | 5,062.00 | 4,913.99 | 4,929.00 | 4,929.00 | 0.84% | 7,898 |
| Feb 6, 2026 | 4,795.00 | 4,887.99 | 4,795.00 | 4,887.99 | 4,887.99 | 8.62% | 81 |
| Feb 5, 2026 | 4,542.62 | 4,542.62 | 4,500.00 | 4,500.00 | 4,500.00 | -3.85% | 521 |
| Feb 4, 2026 | 5,027.29 | 5,027.29 | 4,500.00 | 4,680.00 | 4,680.00 | -5.72% | 238 |
| Feb 3, 2026 | 4,899.00 | 5,050.00 | 4,789.00 | 4,964.00 | 4,964.00 | 18.19% | 9,619 |
| Jan 30, 2026 | 4,885.39 | 4,885.39 | 4,200.00 | 4,200.00 | 4,200.00 | -11.97% | 2,076 |
| Jan 29, 2026 | 4,755.00 | 4,861.00 | 4,688.00 | 4,771.00 | 4,771.00 | -1.22% | 688 |
| Jan 28, 2026 | 4,691.49 | 4,883.00 | 4,640.00 | 4,830.00 | 4,830.00 | 11.03% | 1,942 |
| Jan 27, 2026 | 4,340.00 | 4,409.80 | 4,340.00 | 4,350.01 | 4,350.01 | 3.55% | 3,199 |
| Jan 26, 2026 | 4,253.00 | 4,253.00 | 4,200.78 | 4,200.78 | 4,200.78 | 2.08% | 331 |
| Jan 23, 2026 | 4,232.11 | 4,232.11 | 4,108.00 | 4,115.00 | 4,115.00 | -2.78% | 225 |
| Jan 22, 2026 | 4,180.00 | 4,232.50 | 4,002.00 | 4,232.50 | 4,232.50 | 0.08% | 2,621 |
| Jan 21, 2026 | 3,964.93 | 4,270.00 | 3,964.93 | 4,229.10 | 4,229.10 | 7.28% | 9,693 |
| Jan 20, 2026 | 3,917.84 | 3,942.00 | 3,917.84 | 3,942.00 | 3,942.00 | -0.23% | 1,427 |
| Jan 19, 2026 | 3,951.00 | 3,951.00 | 3,951.00 | 3,951.00 | 3,951.00 | -0.01% | 6 |
| Jan 16, 2026 | 4,020.00 | 4,020.00 | 3,880.00 | 3,951.44 | 3,951.44 | -0.07% | 5,375 |
| Jan 15, 2026 | 3,991.36 | 4,045.00 | 3,954.07 | 3,954.07 | 3,954.07 | 4.73% | 3,390 |
| Jan 14, 2026 | 3,812.00 | 3,813.97 | 3,775.50 | 3,775.50 | 3,775.50 | -2.57% | 47 |
| Jan 13, 2026 | 3,780.00 | 3,875.24 | 3,750.00 | 3,875.24 | 3,875.24 | 3.34% | 4,452 |
| Jan 12, 2026 | 3,623.13 | 3,750.00 | 3,623.13 | 3,750.00 | 3,750.00 | 5.06% | 2,652 |
| Jan 9, 2026 | 3,391.49 | 3,569.40 | 3,391.49 | 3,569.40 | 3,569.40 | 6.49% | 242 |
| Jan 8, 2026 | 3,645.00 | 3,645.00 | 3,270.00 | 3,351.83 | 3,351.83 | -7.33% | 131 |
| Jan 7, 2026 | 3,700.00 | 3,709.54 | 3,570.00 | 3,616.78 | 3,616.78 | -6.72% | 10,732 |
| Jan 6, 2026 | 3,690.00 | 3,877.52 | 3,690.00 | 3,877.52 | 3,877.52 | 15.75% | 69 |
| Jan 5, 2026 | 3,309.88 | 3,406.70 | 3,305.00 | 3,350.00 | 3,350.00 | -0.38% | 5,736 |
| Jan 2, 2026 | 3,310.00 | 3,362.88 | 3,310.00 | 3,362.88 | 3,362.88 | 3.98% | 3,154 |
| Dec 30, 2025 | 3,234.05 | 3,234.05 | 3,234.05 | 3,234.05 | 3,234.05 | 0.69% | 11 |
| Dec 26, 2025 | 3,212.69 | 3,212.69 | 3,212.00 | 3,212.00 | 3,212.00 | 1.00% | 784 |
| Dec 23, 2025 | 3,180.11 | 3,180.11 | 3,180.11 | 3,180.11 | 3,180.11 | -0.15% | 1,540 |
| Dec 22, 2025 | 3,320.00 | 3,320.00 | 3,180.00 | 3,185.00 | 3,185.00 | -4.36% | 1,587 |
| Dec 19, 2025 | 3,330.12 | 3,330.12 | 3,330.12 | 3,330.12 | 3,330.12 | 3.90% | 51 |
| Dec 18, 2025 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3.55% | 7 |
| Dec 15, 2025 | 3,222.02 | 3,225.61 | 3,095.26 | 3,095.26 | 3,095.26 | -3.88% | 3,647 |
| Dec 11, 2025 | 3,236.32 | 3,236.32 | 3,220.14 | 3,220.14 | 3,220.14 | 0.63% | 913 |
| Dec 10, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5.79% | 54 |
| Dec 8, 2025 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.03% | 911 |