Skip to main content
logo
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,475.62
+110.77 (8.12%)
At close: Feb 6, 2026

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261,415.001,482.671,375.001,475.621,475.628.12%2,785
Feb 5, 20261,356.171,400.001,323.631,364.851,364.85-3.54%1,015
Feb 4, 20261,515.001,539.101,341.081,414.931,414.93-6.97%3,831
Feb 3, 20261,456.921,532.031,437.761,521.001,521.007.05%12,956
Feb 2, 20261,293.911,450.001,275.001,420.831,420.839.81%1,253
Jan 30, 20261,521.271,536.381,253.261,293.881,293.88-10.30%2,287
Jan 29, 20261,500.001,504.821,404.531,442.501,442.50-1.24%2,777
Jan 28, 20261,404.281,475.321,364.861,460.651,460.6511.36%2,053
Jan 27, 20261,298.381,338.221,286.551,311.671,311.673.43%965
Jan 26, 20261,251.001,318.001,245.201,268.161,268.161.23%1,096
Jan 23, 20261,283.091,283.311,232.681,252.701,252.70-2.37%1,489
Jan 22, 20261,328.341,329.001,223.871,283.071,283.070.25%650
Jan 21, 20261,180.161,303.011,180.161,279.871,279.876.28%2,822
Jan 20, 20261,175.511,231.211,164.411,204.251,204.25-1.38%1,626
Jan 19, 20261,221.101,221.101,221.101,221.101,221.102.50%9
Jan 16, 20261,241.421,242.501,174.611,191.281,191.28-0.81%716
Jan 15, 20261,204.961,236.701,201.051,201.051,201.052.85%419
Jan 14, 20261,150.001,174.051,135.001,167.811,167.811.37%386
Jan 13, 20261,136.001,174.961,136.001,152.001,152.000.68%291
Jan 12, 20261,110.001,144.211,054.301,144.211,144.216.64%818
Jan 9, 20261,020.621,074.991,004.391,072.981,072.986.60%392
Jan 8, 20261,040.001,040.00975.001,006.561,006.56-7.52%357
Jan 7, 20261,179.121,179.121,070.001,088.411,088.41-7.69%974
Jan 6, 20261,109.761,188.001,104.711,179.121,179.1216.40%2,182
Jan 5, 20261,055.001,055.001,000.001,013.001,013.00-0.16%1,208
Jan 2, 2026962.461,015.00961.451,014.651,014.654.71%151
Dec 30, 2025985.80985.80969.00969.00969.00-3.26%52
Dec 29, 2025995.011,015.00985.601,001.661,001.66-0.51%145
Dec 26, 20251,034.191,034.19996.791,006.831,006.832.22%45
Dec 23, 2025979.21984.94978.00984.94984.94-0.51%249
Dec 22, 20251,029.611,031.93961.69990.00990.00-2.22%603
Dec 19, 2025980.291,013.65980.291,012.501,012.503.90%48
Dec 18, 2025971.77996.41971.77974.47974.474.19%256
Dec 17, 2025993.00996.00927.43935.26935.26-1.89%22
Dec 16, 2025936.61959.86936.61953.31953.311.23%233
Dec 15, 2025950.00959.00941.70941.70941.70-0.73%799
Dec 12, 2025923.00948.66923.00948.66948.66-6.77%269
Dec 11, 2025954.011,017.53952.191,017.531,017.536.44%419
Dec 10, 2025927.05957.00927.05955.93955.932.98%49
Dec 9, 2025928.00928.87919.30928.28928.280.90%758
Dec 8, 2025938.00938.00906.27919.99919.990.21%817
Dec 5, 2025891.16925.00887.12918.05918.058.12%751
Dec 4, 2025868.60868.60814.46849.09849.09-1.27%221
Dec 3, 2025919.99924.96860.00860.00860.00-4.97%32
Dec 2, 2025899.99905.00899.99905.00904.542.34%212
Dec 1, 2025843.60884.33843.60884.33883.882.91%440
Nov 28, 2025870.00879.00859.32859.32858.89-0.23%29
Nov 26, 2025854.00861.27854.00861.27860.832.88%325
Nov 25, 2025804.61837.16804.61837.16836.742.06%1,886
Nov 24, 2025795.32820.23795.32820.23819.829.07%164