Western Digital Corporation (BMV:WDC)
Mexico · Delayed Price · Currency is MXN 7,577.37
-257.18 (-3.28%)
At close: Aug 31, 2026
BMV:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7,685.10 | 7,685.10 | 7,577.37 | 7,577.37 | 7,577.37 | -3.28% | 1,459 |
| Aug 28, 2026 | 7,978.00 | 7,978.00 | 7,712.12 | 7,834.55 | 7,834.55 | 1.98% | 833 |
| Aug 27, 2026 | 8,170.01 | 8,170.01 | 7,616.90 | 7,682.49 | 7,682.49 | -2.59% | 477 |
| Aug 26, 2026 | 7,689.00 | 7,901.00 | 7,689.00 | 7,887.00 | 7,887.00 | 4.93% | 746 |
| Aug 25, 2026 | 7,583.00 | 7,650.00 | 7,481.00 | 7,516.59 | 7,516.59 | 2.27% | 699 |
| Aug 24, 2026 | 7,680.00 | 7,680.00 | 7,150.00 | 7,350.00 | 7,350.00 | -6.31% | 315 |
| Aug 21, 2026 | 8,000.00 | 8,045.00 | 7,840.00 | 7,845.00 | 7,845.00 | -1.07% | 1,068 |
| Aug 20, 2026 | 8,028.11 | 8,028.11 | 7,930.01 | 7,930.01 | 7,930.01 | 1.50% | 254 |
| Aug 19, 2026 | 8,146.73 | 8,146.73 | 7,800.01 | 7,812.90 | 7,812.90 | -7.84% | 406 |
| Aug 18, 2026 | 8,670.00 | 8,670.00 | 8,477.47 | 8,477.47 | 8,477.47 | -6.38% | 1,525 |
| Aug 17, 2026 | 8,903.50 | 9,300.00 | 8,903.50 | 9,055.00 | 9,055.00 | 4.97% | 180 |
| Aug 14, 2026 | 8,351.31 | 8,670.00 | 8,351.31 | 8,626.48 | 8,626.48 | 4.41% | 77 |
| Aug 13, 2026 | 7,850.00 | 8,555.99 | 7,850.00 | 8,262.00 | 8,262.00 | 6.61% | 919 |
| Aug 12, 2026 | 7,915.00 | 7,958.00 | 7,740.25 | 7,750.00 | 7,750.00 | 3.79% | 1,949 |
| Aug 11, 2026 | 7,550.00 | 7,578.00 | 7,467.07 | 7,467.07 | 7,467.07 | -0.44% | 5,863 |
| Aug 10, 2026 | 7,416.00 | 7,596.00 | 7,416.00 | 7,500.00 | 7,500.00 | 1.13% | 150 |
| Aug 7, 2026 | 7,680.00 | 7,680.00 | 7,250.00 | 7,416.00 | 7,416.00 | -4.90% | 336 |
| Aug 6, 2026 | 7,250.00 | 8,146.91 | 7,250.00 | 7,798.36 | 7,798.36 | -13.30% | 2,113 |
| Aug 5, 2026 | 9,521.93 | 9,521.93 | 8,953.00 | 8,994.33 | 8,994.33 | -5.22% | 1,794 |
| Aug 4, 2026 | 9,713.01 | 9,713.01 | 9,328.00 | 9,490.00 | 9,490.00 | 3.46% | 398 |
| Aug 3, 2026 | 9,100.00 | 9,195.00 | 9,100.00 | 9,172.66 | 9,172.66 | -3.39% | 1,980 |
| Jul 31, 2026 | 10,020.61 | 10,020.61 | 9,400.00 | 9,495.00 | 9,495.00 | 3.04% | 472 |
| Jul 30, 2026 | 8,943.00 | 9,420.00 | 8,943.00 | 9,215.00 | 9,215.00 | 8.55% | 176 |
| Jul 29, 2026 | 8,200.00 | 8,600.00 | 8,016.86 | 8,489.15 | 8,489.15 | 5.60% | 451 |
| Jul 28, 2026 | 8,100.00 | 8,100.00 | 7,489.00 | 8,038.86 | 8,038.86 | -6.52% | 5,369 |
| Jul 27, 2026 | 9,098.39 | 9,098.39 | 8,449.99 | 8,600.00 | 8,600.00 | -5.39% | 443 |
| Jul 24, 2026 | 9,281.73 | 9,281.73 | 8,965.57 | 9,090.00 | 9,090.00 | -7.72% | 749 |
| Jul 23, 2026 | 9,800.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | 1.45% | 449 |
| Jul 22, 2026 | 9,410.00 | 9,709.00 | 9,410.00 | 9,709.00 | 9,709.00 | 2.69% | 407 |
| Jul 21, 2026 | 9,209.25 | 9,582.00 | 9,209.25 | 9,455.00 | 9,455.00 | 11.14% | 355 |
| Jul 20, 2026 | 8,696.00 | 8,772.00 | 8,507.00 | 8,507.00 | 8,507.00 | 0.21% | 1,914 |
| Jul 17, 2026 | 7,650.00 | 8,499.99 | 7,617.72 | 8,488.88 | 8,488.88 | 5.99% | 1,077 |
| Jul 16, 2026 | 8,352.00 | 8,539.50 | 7,972.00 | 8,009.00 | 8,009.00 | -10.16% | 264 |
| Jul 15, 2026 | 9,145.60 | 9,145.60 | 8,700.00 | 8,915.00 | 8,915.00 | -9.03% | 4,672 |
| Jul 14, 2026 | 10,130.00 | 10,130.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.64% | 449 |
| Jul 13, 2026 | 9,385.27 | 9,740.00 | 9,385.27 | 9,737.60 | 9,737.60 | -4.06% | 262 |
| Jul 10, 2026 | 10,186.70 | 10,207.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.29% | 222 |
| Jul 9, 2026 | 10,397.60 | 10,449.58 | 10,155.00 | 10,180.00 | 10,180.00 | 6.14% | 1,465 |
| Jul 8, 2026 | 9,325.00 | 9,667.42 | 9,325.00 | 9,591.31 | 9,591.31 | 4.25% | 206 |
| Jul 7, 2026 | 9,276.00 | 9,276.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.07% | 95 |
| Jul 6, 2026 | 10,120.00 | 10,120.00 | 9,999.73 | 10,007.52 | 10,007.52 | -1.89% | 460 |
| Jul 3, 2026 | 9,387.52 | 10,200.00 | 9,387.51 | 10,200.00 | 10,200.00 | 8.65% | 279 |
| Jul 2, 2026 | 10,080.00 | 10,080.00 | 9,371.00 | 9,387.52 | 9,387.52 | -10.60% | 392 |
| Jul 1, 2026 | 10,550.00 | 10,598.00 | 10,449.92 | 10,500.01 | 10,500.01 | -5.95% | 775 |
| Jun 30, 2026 | 11,450.00 | 11,557.50 | 11,100.00 | 11,163.86 | 11,163.86 | -1.99% | 7,589 |
| Jun 29, 2026 | 10,319.00 | 11,391.00 | 10,319.00 | 11,391.00 | 11,391.00 | 11.44% | 69 |
| Jun 26, 2026 | 10,896.27 | 10,923.70 | 10,220.59 | 10,221.32 | 10,221.32 | -12.43% | 5,301 |
| Jun 25, 2026 | 12,277.00 | 12,277.00 | 11,650.00 | 11,672.39 | 11,672.39 | 4.22% | 5,169 |
| Jun 24, 2026 | 11,559.06 | 11,559.06 | 10,813.32 | 11,200.00 | 11,200.00 | -4.80% | 285 |
| Jun 23, 2026 | 11,700.00 | 11,908.00 | 11,513.00 | 11,765.02 | 11,765.02 | -7.25% | 2,134 |