Western Digital Corporation (BVMF:W1DC34)
Brazil · Delayed Price · Currency is BRL 883.83
-19.17 (-2.12%)
At close: Nov 12, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 905.22 | 927.00 | 883.83 | 883.83 | 883.83 | -2.12% | 1,579 |
| Nov 11, 2025 | 906.78 | 935.43 | 903.00 | 903.00 | 903.00 | -2.31% | 1,748 |
| Nov 10, 2025 | 909.61 | 934.62 | 902.00 | 924.39 | 924.39 | 6.81% | 802 |
| Nov 7, 2025 | 868.47 | 870.00 | 829.00 | 865.48 | 865.48 | -2.02% | 419 |
| Nov 6, 2025 | 870.01 | 888.22 | 863.00 | 883.33 | 883.33 | 1.53% | 3,938 |
| Nov 5, 2025 | 850.55 | 876.05 | 844.11 | 870.01 | 870.01 | 5.19% | 1,761 |
| Nov 4, 2025 | 813.00 | 830.80 | 813.00 | 827.05 | 827.05 | -3.13% | 422 |
| Nov 3, 2025 | 815.21 | 855.36 | 815.21 | 853.74 | 853.74 | 5.04% | 1,066 |
| Oct 31, 2025 | 800.68 | 812.79 | 764.42 | 812.78 | 812.78 | 8.03% | 1,283 |
| Oct 30, 2025 | 759.22 | 759.22 | 739.16 | 752.37 | 752.37 | -2.94% | 176 |
| Oct 29, 2025 | 704.16 | 781.35 | 704.16 | 775.18 | 775.18 | 16.09% | 1,299 |
| Oct 28, 2025 | 658.24 | 667.75 | 655.03 | 667.75 | 667.75 | -1.55% | 222 |
| Oct 27, 2025 | 703.00 | 703.00 | 678.29 | 678.29 | 678.29 | -3.53% | 323 |
| Oct 24, 2025 | 702.28 | 703.11 | 699.00 | 703.11 | 703.11 | 3.88% | 458 |
| Oct 23, 2025 | 654.04 | 676.86 | 654.04 | 676.86 | 676.86 | 4.76% | 304 |
| Oct 22, 2025 | 643.00 | 646.09 | 635.70 | 646.09 | 646.09 | -1.05% | 564 |
| Oct 21, 2025 | 649.00 | 652.97 | 649.00 | 652.97 | 652.97 | -0.59% | 399 |
| Oct 20, 2025 | 667.00 | 667.00 | 656.87 | 656.87 | 656.87 | -4.23% | 477 |
| Oct 17, 2025 | 701.04 | 701.04 | 675.40 | 685.86 | 685.86 | -0.73% | 1,820 |
| Oct 16, 2025 | 680.00 | 698.00 | 680.00 | 690.92 | 690.92 | 5.11% | 1,009 |
| Oct 15, 2025 | 628.40 | 658.56 | 628.40 | 657.30 | 657.30 | 5.78% | 588 |
| Oct 14, 2025 | 634.00 | 634.40 | 621.40 | 621.40 | 621.40 | -3.93% | 1,304 |
| Oct 13, 2025 | 651.00 | 651.00 | 645.06 | 646.80 | 646.80 | 0.94% | 193 |
| Oct 10, 2025 | 648.77 | 648.77 | 640.77 | 640.77 | 640.77 | -0.35% | 99 |
| Oct 9, 2025 | 636.38 | 643.00 | 636.38 | 643.00 | 643.00 | -0.71% | 380 |
| Oct 8, 2025 | 642.56 | 655.88 | 642.56 | 647.60 | 647.60 | 1.14% | 636 |
| Oct 7, 2025 | 680.71 | 680.71 | 634.00 | 640.30 | 640.30 | -3.41% | 192 |
| Oct 6, 2025 | 723.65 | 723.65 | 662.90 | 662.90 | 662.90 | -6.13% | 715 |
| Oct 3, 2025 | 714.00 | 724.50 | 706.18 | 706.18 | 706.18 | 0.73% | 605 |
| Oct 2, 2025 | 701.44 | 704.65 | 691.59 | 701.07 | 701.07 | 1.30% | 360 |
| Oct 1, 2025 | 648.32 | 692.05 | 648.32 | 692.05 | 692.05 | 8.26% | 238 |
| Sep 30, 2025 | 644.18 | 651.00 | 627.50 | 639.22 | 639.22 | 3.96% | 8,572 |
| Sep 29, 2025 | 593.54 | 616.00 | 593.54 | 614.85 | 614.85 | 7.52% | 761 |
| Sep 26, 2025 | 568.00 | 571.83 | 568.00 | 571.83 | 571.83 | -0.91% | 788 |
| Sep 25, 2025 | 573.18 | 577.09 | 573.18 | 577.09 | 577.09 | -1.39% | 752 |
| Sep 24, 2025 | 582.66 | 585.21 | 582.66 | 585.21 | 585.21 | 0.44% | 496 |
| Sep 23, 2025 | 603.60 | 603.60 | 582.65 | 582.65 | 582.65 | -2.65% | 690 |
| Sep 22, 2025 | 585.39 | 598.49 | 585.39 | 598.49 | 598.49 | 5.14% | 1,016 |
| Sep 19, 2025 | 566.00 | 569.22 | 566.00 | 569.22 | 569.22 | 1.46% | 508 |
| Sep 18, 2025 | 539.71 | 561.05 | 539.71 | 561.05 | 561.05 | 3.95% | 429 |
| Sep 17, 2025 | 535.00 | 539.71 | 534.20 | 539.71 | 539.71 | -1.42% | 846 |
| Sep 16, 2025 | 548.10 | 548.10 | 543.24 | 547.50 | 547.50 | 0.37% | 522 |
| Sep 15, 2025 | 540.80 | 546.80 | 540.80 | 545.47 | 545.47 | 3.09% | 1,050 |
| Sep 12, 2025 | 525.72 | 529.13 | 525.72 | 529.13 | 529.13 | 2.15% | 520 |
| Sep 11, 2025 | 513.00 | 518.00 | 513.00 | 518.00 | 518.00 | 0.76% | 607 |
| Sep 10, 2025 | 508.48 | 514.08 | 508.48 | 514.08 | 514.08 | 0.09% | 608 |
| Sep 9, 2025 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | 2.76% | 340 |
| Sep 8, 2025 | 499.79 | 499.79 | 499.79 | 499.79 | 499.79 | - | 100 |
| Sep 5, 2025 | 499.99 | 499.99 | 495.00 | 499.79 | 499.79 | 0.43% | 513 |
| Sep 4, 2025 | 481.27 | 497.66 | 481.27 | 497.66 | 497.66 | 11.15% | 24 |