Western Digital Corporation (BMV:WDC)
Mexico · Delayed Price · Currency is MXN 8,734.80
+239.80 (2.82%)
At close: Jun 11, 2026
BMV:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8,700.00 | 8,700.00 | 8,495.00 | 8,495.00 | 8,495.00 | -5.61% | 1,570 |
| Jun 9, 2026 | 8,860.00 | 9,000.00 | 8,844.01 | 9,000.00 | 9,000.00 | -2.02% | 249 |
| Jun 8, 2026 | 9,285.00 | 9,338.99 | 9,091.00 | 9,186.00 | 9,186.00 | 1.45% | 515 |
| Jun 5, 2026 | 9,215.00 | 9,552.00 | 9,055.00 | 9,055.00 | 9,055.00 | -11.12% | 580 |
| Jun 4, 2026 | 10,000.00 | 10,190.00 | 10,000.00 | 10,190.00 | 10,187.41 | -1.56% | 1,541 |
| Jun 3, 2026 | 10,150.00 | 10,412.80 | 10,150.00 | 10,351.10 | 10,348.47 | 5.94% | 251 |
| Jun 2, 2026 | 9,771.00 | 9,771.00 | 9,771.00 | 9,771.00 | 9,768.51 | 2.85% | 45 |
| Jun 1, 2026 | 9,629.00 | 9,660.79 | 9,500.00 | 9,500.00 | 9,497.58 | 3.26% | 137 |
| May 29, 2026 | 9,275.00 | 9,275.00 | 9,030.01 | 9,199.99 | 9,197.65 | 0.63% | 1,907 |
| May 28, 2026 | 9,460.00 | 9,647.33 | 9,141.94 | 9,141.94 | 9,139.61 | -0.97% | 4,585 |
| May 27, 2026 | 9,593.00 | 9,593.00 | 9,130.00 | 9,231.31 | 9,228.96 | 2.23% | 309 |
| May 26, 2026 | 8,886.50 | 9,188.00 | 8,886.50 | 9,030.01 | 9,027.71 | 7.63% | 184 |
| May 22, 2026 | 8,500.00 | 8,500.00 | 8,309.23 | 8,390.00 | 8,387.87 | -0.14% | 85 |
| May 21, 2026 | 8,009.84 | 8,401.44 | 8,009.84 | 8,401.44 | 8,399.30 | 6.02% | 6,314 |
| May 20, 2026 | 8,050.00 | 8,050.00 | 7,924.34 | 7,924.34 | 7,922.32 | 0.05% | 6,128 |
| May 19, 2026 | 7,720.00 | 7,925.00 | 7,599.00 | 7,920.00 | 7,917.98 | 1.58% | 235 |
| May 18, 2026 | 8,079.85 | 8,079.85 | 7,797.02 | 7,797.02 | 7,795.04 | -6.65% | 189 |
| May 15, 2026 | 8,149.00 | 8,377.64 | 8,144.00 | 8,352.16 | 8,350.03 | 0.21% | 181 |
| May 14, 2026 | 8,337.00 | 8,649.00 | 8,335.00 | 8,335.00 | 8,332.88 | -2.46% | 5,343 |
| May 13, 2026 | 8,469.00 | 8,553.00 | 8,280.00 | 8,545.00 | 8,542.83 | 3.48% | 809 |
| May 12, 2026 | 8,478.00 | 8,518.00 | 8,195.00 | 8,258.00 | 8,255.90 | -7.04% | 484 |
| May 11, 2026 | 8,709.99 | 8,989.72 | 8,675.00 | 8,883.32 | 8,881.06 | 9.82% | 4,805 |
| May 8, 2026 | 8,221.00 | 8,230.01 | 8,089.20 | 8,089.20 | 8,087.14 | 2.40% | 756 |
| May 7, 2026 | 8,100.00 | 8,100.00 | 7,788.00 | 7,899.99 | 7,897.98 | -4.81% | 1,687 |
| May 6, 2026 | 8,070.01 | 8,300.00 | 8,070.01 | 8,299.19 | 8,297.08 | 2.90% | 231 |
| May 5, 2026 | 7,914.00 | 8,316.30 | 7,914.00 | 8,065.00 | 8,062.95 | 4.00% | 553 |
| May 4, 2026 | 7,873.00 | 7,873.00 | 7,739.78 | 7,755.00 | 7,753.03 | 1.99% | 3,247 |
| Apr 30, 2026 | 7,580.19 | 7,642.80 | 7,573.00 | 7,603.64 | 7,601.71 | 5.05% | 4,243 |
| Apr 29, 2026 | 7,349.89 | 7,696.00 | 7,238.00 | 7,238.00 | 7,236.16 | 7.23% | 3,190 |
| Apr 28, 2026 | 6,650.00 | 6,749.99 | 6,650.00 | 6,749.99 | 6,748.27 | -2.92% | 151 |
| Apr 27, 2026 | 7,090.00 | 7,100.00 | 6,953.00 | 6,953.00 | 6,951.23 | -1.14% | 1,133 |
| Apr 24, 2026 | 7,185.00 | 7,250.00 | 7,028.00 | 7,033.00 | 7,031.21 | 0.28% | 407 |
| Apr 23, 2026 | 6,840.00 | 7,013.10 | 6,840.00 | 7,013.10 | 7,011.32 | 3.84% | 613 |
| Apr 22, 2026 | 6,770.00 | 6,770.00 | 6,720.00 | 6,753.60 | 6,751.88 | 1.25% | 77 |
| Apr 21, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,668.30 | 3.65% | 26 |
| Apr 20, 2026 | 6,393.00 | 6,435.00 | 6,393.00 | 6,435.00 | 6,433.36 | -0.31% | 160 |
| Apr 17, 2026 | 6,300.00 | 6,457.10 | 6,300.00 | 6,454.90 | 6,453.26 | 2.80% | 1,317 |
| Apr 16, 2026 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 6,277.40 | 0.61% | 2,385 |
| Apr 15, 2026 | 6,140.56 | 6,241.05 | 6,140.56 | 6,241.05 | 6,239.46 | 2.13% | 124 |
| Apr 14, 2026 | 6,091.00 | 6,150.00 | 6,090.00 | 6,111.01 | 6,109.45 | 0.33% | 171 |
| Apr 13, 2026 | 5,972.18 | 6,090.90 | 5,972.18 | 6,090.90 | 6,089.35 | 1.51% | 95 |
| Apr 10, 2026 | 5,894.99 | 6,040.00 | 5,894.99 | 6,000.00 | 5,998.47 | 2.39% | 1,435 |
| Apr 9, 2026 | 5,820.31 | 5,860.00 | 5,800.00 | 5,860.00 | 5,858.51 | -1.18% | 755 |
| Apr 8, 2026 | 5,980.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,928.49 | 8.85% | 3,761 |
| Apr 7, 2026 | 5,400.00 | 5,535.00 | 5,400.00 | 5,448.00 | 5,446.61 | 0.84% | 335 |
| Apr 6, 2026 | 5,402.50 | 5,402.50 | 5,402.50 | 5,402.50 | 5,401.13 | 1.59% | 851 |
| Apr 1, 2026 | 5,337.15 | 5,409.00 | 5,297.00 | 5,318.00 | 5,316.65 | 12.67% | 1,507 |
| Mar 31, 2026 | 4,760.00 | 4,800.00 | 4,618.00 | 4,720.00 | 4,718.80 | 3.74% | 1,475 |
| Mar 30, 2026 | 4,947.62 | 4,947.62 | 4,550.00 | 4,550.00 | 4,548.84 | -9.20% | 285 |
| Mar 27, 2026 | 4,982.00 | 5,011.00 | 4,888.78 | 5,011.00 | 5,009.72 | 1.90% | 3,290 |