Skip to main content
logo
Western Digital Corporation (BMV:WDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,942.00
-9.00 (-0.23%)
Last updated: Jan 20, 2026, 2:25 PM CST

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20263,917.843,942.003,917.843,942.003,942.00-0.23%1,427
Jan 19, 20263,951.003,951.003,951.003,951.003,951.00-0.01%6
Jan 16, 20264,020.004,020.003,880.003,951.443,951.44-0.07%5,375
Jan 15, 20263,991.364,045.003,954.073,954.073,954.074.73%3,390
Jan 14, 20263,812.003,813.973,775.503,775.503,775.50-2.57%47
Jan 13, 20263,780.003,875.243,750.003,875.243,875.243.34%4,452
Jan 12, 20263,623.133,750.003,623.133,750.003,750.005.06%2,652
Jan 9, 20263,391.493,569.403,391.493,569.403,569.406.49%242
Jan 8, 20263,645.003,645.003,270.003,351.833,351.83-7.33%131
Jan 7, 20263,700.003,709.543,570.003,616.783,616.78-6.72%10,732
Jan 6, 20263,690.003,877.523,690.003,877.523,877.5215.75%69
Jan 5, 20263,309.883,406.703,305.003,350.003,350.00-0.38%5,736
Jan 2, 20263,310.003,362.883,310.003,362.883,362.883.98%3,154
Dec 30, 20253,234.053,234.053,234.053,234.053,234.050.69%11
Dec 26, 20253,212.693,212.693,212.003,212.003,212.001.00%784
Dec 23, 20253,180.113,180.113,180.113,180.113,180.11-0.15%1,540
Dec 22, 20253,320.003,320.003,180.003,185.003,185.00-4.36%1,587
Dec 19, 20253,330.123,330.123,330.123,330.123,330.123.90%51
Dec 18, 20253,205.003,205.003,205.003,205.003,205.003.55%7
Dec 15, 20253,222.023,225.613,095.263,095.263,095.26-3.88%3,647
Dec 11, 20253,236.323,236.323,220.143,220.143,220.140.63%913
Dec 10, 20253,200.003,200.003,200.003,200.003,200.005.79%54
Dec 8, 20253,025.003,025.003,025.003,025.003,025.00-0.03%911
Dec 5, 20253,026.003,026.003,026.003,026.003,026.002.92%47
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