Western Digital Corporation (BVMF:W1DC34)
Brazil · Delayed Price · Currency is BRL 1,608.46
-61.43 (-3.68%)
At close: Mar 20, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,650.00 | 1,651.99 | 1,559.34 | 1,608.46 | 1,608.46 | -3.68% | 1,383 |
| Mar 19, 2026 | 1,558.00 | 1,669.89 | 1,543.93 | 1,669.89 | 1,669.89 | 2.46% | 1,514 |
| Mar 18, 2026 | 1,631.21 | 1,657.02 | 1,574.34 | 1,629.74 | 1,629.74 | -0.09% | 1,575 |
| Mar 17, 2026 | 1,508.77 | 1,631.21 | 1,500.77 | 1,631.21 | 1,631.21 | 8.75% | 2,962 |
| Mar 16, 2026 | 1,489.77 | 1,520.00 | 1,471.25 | 1,500.00 | 1,500.00 | 2.04% | 2,470 |
| Mar 13, 2026 | 1,387.00 | 1,470.00 | 1,385.00 | 1,470.00 | 1,470.00 | 8.49% | 1,668 |
| Mar 12, 2026 | 1,374.00 | 1,376.00 | 1,353.00 | 1,355.01 | 1,355.01 | -3.13% | 1,677 |
| Mar 11, 2026 | 1,393.32 | 1,399.32 | 1,380.00 | 1,398.75 | 1,398.75 | 1.90% | 3,615 |
| Mar 10, 2026 | 1,373.06 | 1,444.99 | 1,370.45 | 1,372.71 | 1,372.71 | 4.44% | 3,510 |
| Mar 9, 2026 | 1,247.80 | 1,344.67 | 1,237.50 | 1,314.33 | 1,314.33 | 3.49% | 3,034 |
| Mar 6, 2026 | 1,356.00 | 1,366.12 | 1,270.03 | 1,270.03 | 1,270.03 | -6.08% | 3,277 |
| Mar 5, 2026 | 1,365.89 | 1,390.00 | 1,338.49 | 1,352.19 | 1,352.19 | 2.05% | 1,301 |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,298.00 | 1,325.04 | 1,325.04 | -0.25% | 864 |
| Mar 3, 2026 | 1,352.40 | 1,388.58 | 1,328.37 | 1,328.37 | 1,327.93 | -4.37% | 728 |
| Mar 2, 2026 | 1,408.10 | 1,472.19 | 1,363.83 | 1,389.00 | 1,388.54 | -5.51% | 1,964 |
| Feb 27, 2026 | 1,444.20 | 1,481.55 | 1,413.75 | 1,470.00 | 1,469.51 | 1.35% | 1,071 |
| Feb 26, 2026 | 1,513.17 | 1,519.47 | 1,406.70 | 1,450.35 | 1,449.87 | -2.40% | 4,897 |
| Feb 25, 2026 | 1,426.00 | 1,528.95 | 1,424.40 | 1,485.95 | 1,485.46 | 6.02% | 2,636 |
| Feb 24, 2026 | 1,490.64 | 1,492.55 | 1,386.28 | 1,401.51 | 1,401.04 | -4.07% | 1,704 |
| Feb 23, 2026 | 1,467.83 | 1,478.05 | 1,441.73 | 1,461.00 | 1,460.51 | -1.39% | 581 |
| Feb 20, 2026 | 1,484.47 | 1,537.00 | 1,471.17 | 1,481.52 | 1,481.03 | -0.06% | 1,191 |
| Feb 19, 2026 | 1,588.45 | 1,589.79 | 1,474.50 | 1,482.45 | 1,481.96 | -5.79% | 1,685 |
| Feb 18, 2026 | 1,570.00 | 1,619.92 | 1,532.45 | 1,573.50 | 1,572.98 | 6.90% | 1,783 |
| Feb 13, 2026 | 1,498.13 | 1,510.69 | 1,413.00 | 1,472.00 | 1,471.51 | -0.76% | 1,456 |
| Feb 12, 2026 | 1,464.26 | 1,562.47 | 1,463.88 | 1,483.31 | 1,482.82 | 4.01% | 2,615 |
| Feb 11, 2026 | 1,385.00 | 1,450.00 | 1,384.77 | 1,426.07 | 1,425.60 | 3.75% | 3,719 |
| Feb 10, 2026 | 1,473.55 | 1,476.67 | 1,360.00 | 1,374.56 | 1,374.10 | -7.86% | 1,658 |
| Feb 9, 2026 | 1,465.65 | 1,527.35 | 1,416.00 | 1,491.88 | 1,491.38 | 1.10% | 1,428 |
| Feb 6, 2026 | 1,415.00 | 1,482.67 | 1,375.00 | 1,475.62 | 1,475.13 | 8.12% | 2,785 |
| Feb 5, 2026 | 1,356.17 | 1,400.00 | 1,323.63 | 1,364.85 | 1,364.40 | -3.54% | 1,015 |
| Feb 4, 2026 | 1,515.00 | 1,539.10 | 1,341.08 | 1,414.93 | 1,414.46 | -6.97% | 3,831 |
| Feb 3, 2026 | 1,456.92 | 1,532.03 | 1,437.76 | 1,521.00 | 1,520.49 | 7.05% | 12,956 |
| Feb 2, 2026 | 1,293.91 | 1,450.00 | 1,275.00 | 1,420.83 | 1,420.36 | 9.81% | 1,253 |
| Jan 30, 2026 | 1,521.27 | 1,536.38 | 1,253.26 | 1,293.88 | 1,293.45 | -10.30% | 2,287 |
| Jan 29, 2026 | 1,500.00 | 1,504.82 | 1,404.53 | 1,442.50 | 1,442.02 | -1.24% | 2,777 |
| Jan 28, 2026 | 1,404.28 | 1,475.32 | 1,364.86 | 1,460.65 | 1,460.16 | 11.36% | 2,053 |
| Jan 27, 2026 | 1,298.38 | 1,338.22 | 1,286.55 | 1,311.67 | 1,311.23 | 3.43% | 965 |
| Jan 26, 2026 | 1,251.00 | 1,318.00 | 1,245.20 | 1,268.16 | 1,267.74 | 1.23% | 1,096 |
| Jan 23, 2026 | 1,283.09 | 1,283.31 | 1,232.68 | 1,252.70 | 1,252.28 | -2.37% | 1,489 |
| Jan 22, 2026 | 1,328.34 | 1,329.00 | 1,223.87 | 1,283.07 | 1,282.64 | 0.25% | 650 |
| Jan 21, 2026 | 1,180.16 | 1,303.01 | 1,180.16 | 1,279.87 | 1,279.44 | 6.28% | 2,822 |
| Jan 20, 2026 | 1,175.51 | 1,231.21 | 1,164.41 | 1,204.25 | 1,203.85 | -1.38% | 1,626 |
| Jan 19, 2026 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | 1,220.69 | 2.50% | 9 |
| Jan 16, 2026 | 1,241.42 | 1,242.50 | 1,174.61 | 1,191.28 | 1,190.88 | -0.81% | 716 |
| Jan 15, 2026 | 1,204.96 | 1,236.70 | 1,201.05 | 1,201.05 | 1,200.65 | 2.85% | 419 |
| Jan 14, 2026 | 1,150.00 | 1,174.05 | 1,135.00 | 1,167.81 | 1,167.42 | 1.37% | 386 |
| Jan 13, 2026 | 1,136.00 | 1,174.96 | 1,136.00 | 1,152.00 | 1,151.62 | 0.68% | 291 |
| Jan 12, 2026 | 1,110.00 | 1,144.21 | 1,054.30 | 1,144.21 | 1,143.83 | 6.64% | 818 |
| Jan 9, 2026 | 1,020.62 | 1,074.99 | 1,004.39 | 1,072.98 | 1,072.62 | 6.60% | 392 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 975.00 | 1,006.56 | 1,006.22 | -7.52% | 357 |