Western Digital Corporation (BVMF:W1DC34)
Brazil · Delayed Price · Currency is BRL 1,450.35
-35.60 (-2.40%)
At close: Feb 26, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,444.20 | 1,481.55 | 1,413.75 | 1,470.00 | 1,470.00 | 1.35% | 1,071 |
| Feb 26, 2026 | 1,513.17 | 1,519.47 | 1,406.70 | 1,450.35 | 1,450.35 | -2.40% | 4,897 |
| Feb 25, 2026 | 1,426.00 | 1,528.95 | 1,424.40 | 1,485.95 | 1,485.95 | 6.02% | 2,636 |
| Feb 24, 2026 | 1,490.64 | 1,492.55 | 1,386.28 | 1,401.51 | 1,401.51 | -4.07% | 1,704 |
| Feb 23, 2026 | 1,467.83 | 1,478.05 | 1,441.73 | 1,461.00 | 1,461.00 | -1.39% | 581 |
| Feb 20, 2026 | 1,484.47 | 1,537.00 | 1,471.17 | 1,481.52 | 1,481.52 | -0.06% | 1,191 |
| Feb 19, 2026 | 1,588.45 | 1,589.79 | 1,474.50 | 1,482.45 | 1,482.45 | -5.79% | 1,685 |
| Feb 18, 2026 | 1,570.00 | 1,619.92 | 1,532.45 | 1,573.50 | 1,573.50 | 6.90% | 1,783 |
| Feb 13, 2026 | 1,498.13 | 1,510.69 | 1,413.00 | 1,472.00 | 1,472.00 | -0.76% | 1,456 |
| Feb 12, 2026 | 1,464.26 | 1,562.47 | 1,463.88 | 1,483.31 | 1,483.31 | 4.01% | 2,615 |
| Feb 11, 2026 | 1,385.00 | 1,450.00 | 1,384.77 | 1,426.07 | 1,426.07 | 3.75% | 3,719 |
| Feb 10, 2026 | 1,473.55 | 1,476.67 | 1,360.00 | 1,374.56 | 1,374.56 | -7.86% | 1,658 |
| Feb 9, 2026 | 1,465.65 | 1,527.35 | 1,416.00 | 1,491.88 | 1,491.88 | 1.10% | 1,428 |
| Feb 6, 2026 | 1,415.00 | 1,482.67 | 1,375.00 | 1,475.62 | 1,475.62 | 8.12% | 2,785 |
| Feb 5, 2026 | 1,356.17 | 1,400.00 | 1,323.63 | 1,364.85 | 1,364.85 | -3.54% | 1,015 |
| Feb 4, 2026 | 1,515.00 | 1,539.10 | 1,341.08 | 1,414.93 | 1,414.93 | -6.97% | 3,831 |
| Feb 3, 2026 | 1,456.92 | 1,532.03 | 1,437.76 | 1,521.00 | 1,521.00 | 7.05% | 12,956 |
| Feb 2, 2026 | 1,293.91 | 1,450.00 | 1,275.00 | 1,420.83 | 1,420.83 | 9.81% | 1,253 |
| Jan 30, 2026 | 1,521.27 | 1,536.38 | 1,253.26 | 1,293.88 | 1,293.88 | -10.30% | 2,287 |
| Jan 29, 2026 | 1,500.00 | 1,504.82 | 1,404.53 | 1,442.50 | 1,442.50 | -1.24% | 2,777 |
| Jan 28, 2026 | 1,404.28 | 1,475.32 | 1,364.86 | 1,460.65 | 1,460.65 | 11.36% | 2,053 |
| Jan 27, 2026 | 1,298.38 | 1,338.22 | 1,286.55 | 1,311.67 | 1,311.67 | 3.43% | 965 |
| Jan 26, 2026 | 1,251.00 | 1,318.00 | 1,245.20 | 1,268.16 | 1,268.16 | 1.23% | 1,096 |
| Jan 23, 2026 | 1,283.09 | 1,283.31 | 1,232.68 | 1,252.70 | 1,252.70 | -2.37% | 1,489 |
| Jan 22, 2026 | 1,328.34 | 1,329.00 | 1,223.87 | 1,283.07 | 1,283.07 | 0.25% | 650 |
| Jan 21, 2026 | 1,180.16 | 1,303.01 | 1,180.16 | 1,279.87 | 1,279.87 | 6.28% | 2,822 |
| Jan 20, 2026 | 1,175.51 | 1,231.21 | 1,164.41 | 1,204.25 | 1,204.25 | -1.38% | 1,626 |
| Jan 19, 2026 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | 2.50% | 9 |
| Jan 16, 2026 | 1,241.42 | 1,242.50 | 1,174.61 | 1,191.28 | 1,191.28 | -0.81% | 716 |
| Jan 15, 2026 | 1,204.96 | 1,236.70 | 1,201.05 | 1,201.05 | 1,201.05 | 2.85% | 419 |
| Jan 14, 2026 | 1,150.00 | 1,174.05 | 1,135.00 | 1,167.81 | 1,167.81 | 1.37% | 386 |
| Jan 13, 2026 | 1,136.00 | 1,174.96 | 1,136.00 | 1,152.00 | 1,152.00 | 0.68% | 291 |
| Jan 12, 2026 | 1,110.00 | 1,144.21 | 1,054.30 | 1,144.21 | 1,144.21 | 6.64% | 818 |
| Jan 9, 2026 | 1,020.62 | 1,074.99 | 1,004.39 | 1,072.98 | 1,072.98 | 6.60% | 392 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 975.00 | 1,006.56 | 1,006.56 | -7.52% | 357 |
| Jan 7, 2026 | 1,179.12 | 1,179.12 | 1,070.00 | 1,088.41 | 1,088.41 | -7.69% | 974 |
| Jan 6, 2026 | 1,109.76 | 1,188.00 | 1,104.71 | 1,179.12 | 1,179.12 | 16.40% | 2,182 |
| Jan 5, 2026 | 1,055.00 | 1,055.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.16% | 1,208 |
| Jan 2, 2026 | 962.46 | 1,015.00 | 961.45 | 1,014.65 | 1,014.65 | 4.71% | 151 |
| Dec 30, 2025 | 985.80 | 985.80 | 969.00 | 969.00 | 969.00 | -3.26% | 52 |
| Dec 29, 2025 | 995.01 | 1,015.00 | 985.60 | 1,001.66 | 1,001.66 | -0.51% | 145 |
| Dec 26, 2025 | 1,034.19 | 1,034.19 | 996.79 | 1,006.83 | 1,006.83 | 2.22% | 45 |
| Dec 23, 2025 | 979.21 | 984.94 | 978.00 | 984.94 | 984.94 | -0.51% | 249 |
| Dec 22, 2025 | 1,029.61 | 1,031.93 | 961.69 | 990.00 | 990.00 | -2.22% | 603 |
| Dec 19, 2025 | 980.29 | 1,013.65 | 980.29 | 1,012.50 | 1,012.50 | 3.90% | 48 |
| Dec 18, 2025 | 971.77 | 996.41 | 971.77 | 974.47 | 974.47 | 4.19% | 256 |
| Dec 17, 2025 | 993.00 | 996.00 | 927.43 | 935.26 | 935.26 | -1.89% | 22 |
| Dec 16, 2025 | 936.61 | 959.86 | 936.61 | 953.31 | 953.31 | 1.23% | 233 |
| Dec 15, 2025 | 950.00 | 959.00 | 941.70 | 941.70 | 941.70 | -0.73% | 799 |
| Dec 12, 2025 | 923.00 | 950.66 | 923.00 | 948.66 | 948.66 | -6.77% | 269 |