Skip to main content
logo
Western Digital Corporation (BMV:WDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,026.00
+88.26 (3.00%)
At close: Dec 5, 2025

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,940.022,940.022,940.022,940.02---
Dec 2, 20253,000.003,000.002,920.212,940.022,937.74-2.00%9,971
Dec 1, 20253,000.003,000.003,000.003,000.002,997.6711.11%10,123
Nov 24, 20252,700.002,700.002,700.002,700.002,697.905.88%76
Nov 21, 20252,550.002,550.002,550.002,550.002,548.02-0.02%122
Nov 20, 20252,767.492,767.492,546.612,550.392,548.41-10.01%335
Nov 19, 20252,875.002,875.002,833.002,834.002,831.80-0.91%203
Nov 18, 20252,840.002,860.002,840.002,860.002,857.78-0.69%992
Nov 14, 20252,880.422,965.142,880.002,880.002,877.761.09%2,578
Nov 13, 20252,869.002,869.002,848.622,849.002,846.79-8.54%119
Nov 11, 20253,220.313,220.313,115.003,115.003,112.58-2.35%141
Nov 10, 20253,165.003,210.003,165.003,190.003,187.529.62%229
Nov 7, 20252,900.002,910.002,845.532,910.002,907.74-4.96%1,338
Nov 6, 20253,060.003,062.003,060.003,062.003,059.622.52%198
Nov 5, 20252,901.593,024.442,901.592,986.792,984.472.94%11,708
Nov 4, 20252,901.592,901.592,901.592,901.592,899.34-0.63%8
Nov 3, 20252,906.002,920.002,906.002,920.002,917.7310.08%217
Oct 31, 20252,660.002,660.002,632.002,652.672,650.614.03%1,027
Oct 30, 20252,555.002,555.002,533.002,549.822,547.84-3.63%105
Oct 29, 20252,513.002,672.002,513.002,645.922,643.8716.10%10,418
Oct 28, 20252,272.912,279.002,270.002,279.002,277.23-5.04%86
Oct 27, 20252,400.002,400.002,400.002,400.002,398.14-38
Oct 24, 20252,429.102,429.102,400.002,400.002,398.144.80%55
Oct 23, 20252,288.202,290.002,287.602,290.002,288.224.81%241
Oct 22, 20252,177.002,185.002,177.002,185.002,183.30-1.84%1,168
Oct 21, 20252,230.002,230.002,226.002,226.002,224.27-0.85%51
Oct 20, 20252,245.002,250.012,245.002,245.002,243.26-3.23%335
Oct 17, 20252,320.002,320.002,320.002,320.002,318.20-2.93%13
Oct 16, 20252,360.002,390.002,360.002,390.002,388.1413.65%1,008
Oct 15, 20252,114.002,114.002,103.002,103.002,101.37-0.52%328
Oct 14, 20252,199.992,199.992,114.002,114.002,112.36-3.03%459
Oct 13, 20252,237.002,237.002,150.002,180.002,178.311.16%137
Oct 10, 20252,222.002,222.002,155.002,155.002,153.33-2.09%121
Oct 9, 20252,174.012,201.002,174.012,200.932,199.222.13%318
Oct 8, 20252,204.002,204.002,155.002,155.002,153.33-2.25%107
Oct 7, 20252,337.002,337.002,204.502,204.502,202.79-4.03%546
Oct 6, 20252,412.882,472.002,295.002,297.002,295.22-5.28%881
Oct 3, 20252,460.002,500.002,425.002,425.012,423.131.68%99
Oct 1, 20252,180.002,384.962,180.002,384.962,383.118.70%1,355
Sep 30, 20252,194.002,194.002,194.002,194.002,192.303.00%17
Sep 29, 20252,145.272,158.462,130.002,130.002,128.356.45%1,081
Sep 24, 20252,001.002,001.002,001.002,001.001,999.45-2.79%25
Sep 23, 20252,058.912,065.012,058.392,058.392,056.7913.53%387
Sep 15, 20251,813.131,813.131,813.131,813.131,811.721.63%39
Sep 10, 20251,784.001,784.001,784.001,784.001,782.6113.34%702
Sep 3, 20251,574.001,574.001,574.001,574.001,570.9110.85%158
Aug 13, 20251,420.001,420.001,420.001,420.001,417.212.31%21
Aug 7, 20251,388.001,388.001,388.001,388.001,385.28-1.42%1,591
Aug 6, 20251,408.001,408.001,408.001,408.001,405.24-3.16%105
Aug 4, 20251,448.001,454.001,448.001,454.001,451.157.25%158