Western Digital Corporation (BMV:WDC)
Mexico · Delayed Price · Currency is MXN 8,401.44
+477.10 (6.02%)
Last updated: May 21, 2026, 1:55 PM CST
BMV:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8,009.84 | 8,401.44 | 8,009.84 | 8,401.44 | 8,401.44 | 6.02% | 6,314 |
| May 20, 2026 | 8,050.00 | 8,050.00 | 7,924.34 | 7,924.34 | 7,924.34 | 0.05% | 6,128 |
| May 19, 2026 | 7,720.00 | 7,925.00 | 7,599.00 | 7,920.00 | 7,920.00 | 1.58% | 235 |
| May 18, 2026 | 8,079.85 | 8,079.85 | 7,797.02 | 7,797.02 | 7,797.02 | -6.65% | 189 |
| May 15, 2026 | 8,149.00 | 8,377.64 | 8,144.00 | 8,352.16 | 8,352.16 | 0.21% | 181 |
| May 14, 2026 | 8,337.00 | 8,649.00 | 8,335.00 | 8,335.00 | 8,335.00 | -2.46% | 5,343 |
| May 13, 2026 | 8,469.00 | 8,553.00 | 8,280.00 | 8,545.00 | 8,545.00 | 3.48% | 809 |
| May 12, 2026 | 8,478.00 | 8,518.00 | 8,195.00 | 8,258.00 | 8,258.00 | -7.04% | 484 |
| May 11, 2026 | 8,709.99 | 8,989.72 | 8,675.00 | 8,883.32 | 8,883.32 | 9.82% | 4,805 |
| May 8, 2026 | 8,221.00 | 8,230.01 | 8,089.20 | 8,089.20 | 8,089.20 | 2.40% | 756 |
| May 7, 2026 | 8,100.00 | 8,100.00 | 7,788.00 | 7,899.99 | 7,899.99 | -4.81% | 1,687 |
| May 6, 2026 | 8,070.01 | 8,300.00 | 8,070.01 | 8,299.19 | 8,299.19 | 2.90% | 231 |
| May 5, 2026 | 7,914.00 | 8,316.30 | 7,914.00 | 8,065.00 | 8,065.00 | 4.00% | 553 |
| May 4, 2026 | 7,873.00 | 7,873.00 | 7,739.78 | 7,755.00 | 7,755.00 | 1.99% | 3,247 |
| Apr 30, 2026 | 7,580.19 | 7,642.80 | 7,573.00 | 7,603.64 | 7,603.64 | 5.05% | 4,243 |
| Apr 29, 2026 | 7,349.89 | 7,696.00 | 7,238.00 | 7,238.00 | 7,238.00 | 7.23% | 3,190 |
| Apr 28, 2026 | 6,650.00 | 6,749.99 | 6,650.00 | 6,749.99 | 6,749.99 | -2.92% | 151 |
| Apr 27, 2026 | 7,090.00 | 7,100.00 | 6,953.00 | 6,953.00 | 6,953.00 | -1.14% | 1,133 |
| Apr 24, 2026 | 7,185.00 | 7,250.00 | 7,028.00 | 7,033.00 | 7,033.00 | 0.28% | 407 |
| Apr 23, 2026 | 6,840.00 | 7,013.10 | 6,840.00 | 7,013.10 | 7,013.10 | 3.84% | 613 |
| Apr 22, 2026 | 6,770.00 | 6,770.00 | 6,720.00 | 6,753.60 | 6,753.60 | 1.25% | 77 |
| Apr 21, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 3.65% | 26 |
| Apr 20, 2026 | 6,393.00 | 6,435.00 | 6,393.00 | 6,435.00 | 6,435.00 | -0.31% | 160 |
| Apr 17, 2026 | 6,300.00 | 6,457.10 | 6,300.00 | 6,454.90 | 6,454.90 | 2.80% | 1,317 |
| Apr 16, 2026 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 0.61% | 2,385 |
| Apr 15, 2026 | 6,140.56 | 6,241.05 | 6,140.56 | 6,241.05 | 6,241.05 | 2.13% | 124 |
| Apr 14, 2026 | 6,091.00 | 6,150.00 | 6,090.00 | 6,111.01 | 6,111.01 | 0.33% | 171 |
| Apr 13, 2026 | 5,972.18 | 6,090.90 | 5,972.18 | 6,090.90 | 6,090.90 | 1.51% | 95 |
| Apr 10, 2026 | 5,894.99 | 6,040.00 | 5,894.99 | 6,000.00 | 6,000.00 | 2.39% | 1,435 |
| Apr 9, 2026 | 5,820.31 | 5,860.00 | 5,800.00 | 5,860.00 | 5,860.00 | -1.18% | 755 |
| Apr 8, 2026 | 5,980.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,930.00 | 8.85% | 3,761 |
| Apr 7, 2026 | 5,400.00 | 5,535.00 | 5,400.00 | 5,448.00 | 5,448.00 | 0.84% | 335 |
| Apr 6, 2026 | 5,402.50 | 5,402.50 | 5,402.50 | 5,402.50 | 5,402.50 | 1.59% | 851 |
| Apr 1, 2026 | 5,337.15 | 5,409.00 | 5,297.00 | 5,318.00 | 5,318.00 | 12.67% | 1,507 |
| Mar 31, 2026 | 4,760.00 | 4,800.00 | 4,618.00 | 4,720.00 | 4,720.00 | 3.74% | 1,475 |
| Mar 30, 2026 | 4,947.62 | 4,947.62 | 4,550.00 | 4,550.00 | 4,550.00 | -9.20% | 285 |
| Mar 27, 2026 | 4,982.00 | 5,011.00 | 4,888.78 | 5,011.00 | 5,011.00 | 1.90% | 3,290 |
| Mar 26, 2026 | 5,016.00 | 5,016.00 | 4,900.00 | 4,917.59 | 4,917.59 | -7.04% | 3,355 |
| Mar 25, 2026 | 5,050.00 | 5,315.00 | 5,050.00 | 5,290.00 | 5,290.00 | 1.24% | 156 |
| Mar 24, 2026 | 5,125.00 | 5,225.00 | 5,040.00 | 5,225.00 | 5,225.00 | 2.45% | 637 |
| Mar 23, 2026 | 5,320.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.75% | 588 |
| Mar 20, 2026 | 5,400.00 | 5,400.00 | 5,244.08 | 5,244.08 | 5,244.08 | -5.16% | 257 |
| Mar 19, 2026 | 5,548.00 | 5,548.00 | 5,503.00 | 5,529.13 | 5,529.13 | 1.74% | 6,830 |
| Mar 18, 2026 | 5,490.00 | 5,650.00 | 5,385.00 | 5,434.52 | 5,434.52 | -0.87% | 10,461 |
| Mar 17, 2026 | 5,032.00 | 5,488.90 | 5,032.00 | 5,482.46 | 5,482.46 | 12.20% | 322 |
| Mar 13, 2026 | 4,760.00 | 4,936.38 | 4,760.00 | 4,886.31 | 4,886.31 | 5.99% | 88 |
| Mar 12, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | -3.15% | 79 |
| Mar 11, 2026 | 4,740.00 | 4,766.00 | 4,740.00 | 4,760.00 | 4,760.00 | 1.06% | 924 |
| Mar 10, 2026 | 4,910.50 | 4,910.50 | 4,708.84 | 4,710.00 | 4,710.00 | 2.17% | 925 |
| Mar 9, 2026 | 4,342.68 | 4,610.00 | 4,342.68 | 4,610.00 | 4,610.00 | 5.25% | 1,267 |