Western Digital Corporation (BVMF:W1DC34)
Brazil · Delayed Price · Currency is BRL 1,012.50
+38.03 (3.90%)
At close: Dec 19, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 948.66 | 923.00 | 948.66 | 948.66 | -6.77% | 269 |
| Dec 11, 2025 | 954.01 | 1,017.53 | 952.19 | 1,017.53 | 1,017.53 | 6.44% | 419 |
| Dec 10, 2025 | 927.05 | 957.00 | 927.05 | 955.93 | 955.93 | 2.98% | 49 |
| Dec 9, 2025 | 928.00 | 928.87 | 919.30 | 928.28 | 928.28 | 0.90% | 758 |
| Dec 8, 2025 | 938.00 | 938.00 | 906.27 | 919.99 | 919.99 | 0.21% | 817 |
| Dec 5, 2025 | 891.16 | 925.00 | 887.12 | 918.05 | 918.05 | 8.12% | 751 |
| Dec 4, 2025 | 868.60 | 868.60 | 814.46 | 849.09 | 849.09 | -1.27% | 221 |
| Dec 3, 2025 | 919.99 | 924.96 | 860.00 | 860.00 | 860.00 | -4.97% | 32 |
| Dec 2, 2025 | 899.99 | 905.00 | 899.99 | 905.00 | 904.54 | 2.34% | 212 |
| Dec 1, 2025 | 843.60 | 884.33 | 843.60 | 884.33 | 883.88 | 2.91% | 440 |
| Nov 28, 2025 | 870.00 | 879.00 | 859.32 | 859.32 | 858.89 | -0.23% | 29 |
| Nov 26, 2025 | 854.00 | 861.27 | 854.00 | 861.27 | 860.83 | 2.88% | 325 |
| Nov 25, 2025 | 804.61 | 837.16 | 804.61 | 837.16 | 836.74 | 2.06% | 1,886 |
| Nov 24, 2025 | 795.32 | 820.23 | 795.32 | 820.23 | 819.82 | 9.07% | 164 |
| Nov 21, 2025 | 745.39 | 752.00 | 721.71 | 752.00 | 751.62 | -8.61% | 65 |
| Nov 19, 2025 | 832.32 | 832.32 | 807.09 | 822.82 | 822.40 | 1.46% | 1,074 |
| Nov 18, 2025 | 835.00 | 835.00 | 807.36 | 811.00 | 810.59 | -5.88% | 58 |
| Nov 17, 2025 | 828.03 | 888.44 | 825.52 | 861.66 | 861.22 | 3.48% | 1,267 |
| Nov 14, 2025 | 791.95 | 845.80 | 781.78 | 832.68 | 832.26 | -0.47% | 2,556 |
| Nov 13, 2025 | 850.00 | 850.00 | 820.73 | 836.61 | 836.19 | -5.34% | 687 |
| Nov 12, 2025 | 905.22 | 927.00 | 883.83 | 883.83 | 883.38 | -2.12% | 1,579 |
| Nov 11, 2025 | 906.78 | 935.43 | 903.00 | 903.00 | 902.54 | -2.31% | 1,748 |
| Nov 10, 2025 | 909.61 | 934.62 | 902.00 | 924.39 | 923.92 | 6.81% | 802 |
| Nov 7, 2025 | 868.47 | 870.00 | 829.00 | 865.48 | 865.04 | -2.02% | 419 |
| Nov 6, 2025 | 870.01 | 888.22 | 863.00 | 883.33 | 882.88 | 1.53% | 3,938 |
| Nov 5, 2025 | 850.55 | 876.05 | 844.11 | 870.01 | 869.57 | 5.19% | 1,761 |
| Nov 4, 2025 | 813.00 | 830.80 | 813.00 | 827.05 | 826.63 | -3.13% | 422 |
| Nov 3, 2025 | 815.21 | 855.36 | 815.21 | 853.74 | 853.31 | 5.04% | 1,066 |
| Oct 31, 2025 | 800.68 | 812.79 | 764.42 | 812.78 | 812.37 | 8.03% | 1,283 |
| Oct 30, 2025 | 759.22 | 759.22 | 739.16 | 752.37 | 751.99 | -2.94% | 176 |
| Oct 29, 2025 | 704.16 | 781.35 | 704.16 | 775.18 | 774.79 | 16.09% | 1,299 |
| Oct 28, 2025 | 658.24 | 667.75 | 655.03 | 667.75 | 667.41 | -1.55% | 222 |
| Oct 27, 2025 | 703.00 | 703.00 | 678.29 | 678.29 | 677.95 | -3.53% | 323 |
| Oct 24, 2025 | 702.28 | 703.11 | 699.00 | 703.11 | 702.75 | 3.88% | 458 |
| Oct 23, 2025 | 654.04 | 676.86 | 654.04 | 676.86 | 676.52 | 4.76% | 304 |
| Oct 22, 2025 | 643.00 | 646.09 | 635.70 | 646.09 | 645.76 | -1.05% | 564 |
| Oct 21, 2025 | 649.00 | 652.97 | 649.00 | 652.97 | 652.64 | -0.59% | 399 |
| Oct 20, 2025 | 667.00 | 667.00 | 656.87 | 656.87 | 656.54 | -4.23% | 477 |
| Oct 17, 2025 | 701.04 | 701.04 | 675.40 | 685.86 | 685.51 | -0.73% | 1,820 |
| Oct 16, 2025 | 680.00 | 698.00 | 680.00 | 690.92 | 690.57 | 5.11% | 1,009 |
| Oct 15, 2025 | 628.40 | 658.56 | 628.40 | 657.30 | 656.97 | 5.78% | 588 |
| Oct 14, 2025 | 634.00 | 634.40 | 621.40 | 621.40 | 621.09 | -3.93% | 1,304 |
| Oct 13, 2025 | 651.00 | 651.00 | 645.06 | 646.80 | 646.47 | 0.94% | 193 |