Western Digital Corporation (BVMF:W1DC34)
Brazil · Delayed Price · Currency is BRL 2,310.00
+14.00 (0.61%)
At close: May 19, 2026
BVMF:W1DC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,222.01 | 2,330.79 | 2,193.11 | 2,310.00 | 2,310.00 | 0.61% | 2,303 |
| May 18, 2026 | 2,444.21 | 2,444.21 | 2,212.35 | 2,296.00 | 2,296.00 | -5.81% | 2,060 |
| May 15, 2026 | 2,440.32 | 2,465.00 | 2,363.00 | 2,437.66 | 2,437.66 | -0.29% | 1,488 |
| May 14, 2026 | 2,425.00 | 2,480.56 | 2,400.55 | 2,444.77 | 2,444.77 | -1.57% | 1,055 |
| May 13, 2026 | 2,458.30 | 2,494.15 | 2,342.52 | 2,483.80 | 2,483.80 | 5.83% | 2,553 |
| May 12, 2026 | 2,465.20 | 2,485.97 | 2,289.23 | 2,347.00 | 2,347.00 | -6.82% | 3,429 |
| May 11, 2026 | 2,340.00 | 2,570.00 | 2,340.00 | 2,518.69 | 2,518.69 | 7.72% | 1,800 |
| May 8, 2026 | 2,323.33 | 2,358.53 | 2,305.00 | 2,338.13 | 2,338.13 | 3.00% | 1,586 |
| May 7, 2026 | 2,338.52 | 2,338.52 | 2,218.32 | 2,270.01 | 2,270.01 | -4.95% | 2,997 |
| May 6, 2026 | 2,350.00 | 2,388.22 | 2,224.96 | 2,388.22 | 2,388.22 | 6.14% | 884 |
| May 5, 2026 | 2,260.00 | 2,363.00 | 2,250.02 | 2,250.02 | 2,250.02 | 2.71% | 1,679 |
| May 4, 2026 | 2,150.21 | 2,240.00 | 2,134.16 | 2,190.64 | 2,190.64 | 1.37% | 9,411 |
| Apr 30, 2026 | 2,160.00 | 2,186.43 | 2,111.44 | 2,160.93 | 2,160.93 | 4.82% | 1,104 |
| Apr 29, 2026 | 2,121.00 | 2,215.13 | 2,060.26 | 2,061.56 | 2,061.56 | 1.97% | 1,445 |
| Apr 28, 2026 | 1,938.15 | 2,021.71 | 1,892.74 | 2,021.71 | 2,021.71 | 1.40% | 1,814 |
| Apr 27, 2026 | 2,046.50 | 2,062.37 | 1,981.97 | 1,993.75 | 1,993.75 | -1.10% | 2,306 |
| Apr 24, 2026 | 2,065.12 | 2,078.96 | 2,007.72 | 2,015.99 | 2,015.99 | 0.10% | 3,791 |
| Apr 23, 2026 | 1,924.50 | 2,055.38 | 1,924.17 | 2,014.00 | 2,014.00 | 3.90% | 1,766 |
| Apr 22, 2026 | 1,975.00 | 1,986.94 | 1,895.61 | 1,938.40 | 1,938.40 | 3.49% | 2,882 |
| Apr 20, 2026 | 1,868.00 | 1,874.63 | 1,833.90 | 1,873.00 | 1,873.00 | -0.37% | 952 |
| Apr 17, 2026 | 1,817.00 | 1,880.00 | 1,817.00 | 1,880.00 | 1,880.00 | 3.47% | 965 |
| Apr 16, 2026 | 1,804.87 | 1,826.04 | 1,776.03 | 1,817.00 | 1,817.00 | -0.55% | 1,080 |
| Apr 15, 2026 | 1,805.26 | 1,827.00 | 1,760.00 | 1,827.00 | 1,827.00 | -0.44% | 2,656 |
| Apr 14, 2026 | 1,780.00 | 1,835.00 | 1,703.25 | 1,835.00 | 1,835.00 | 4.26% | 2,867 |
| Apr 13, 2026 | 1,708.69 | 1,760.00 | 1,708.69 | 1,760.00 | 1,760.00 | 1.56% | 1,527 |
| Apr 10, 2026 | 1,735.00 | 1,757.12 | 1,658.05 | 1,733.00 | 1,733.00 | 0.93% | 2,581 |
| Apr 9, 2026 | 1,744.00 | 1,755.16 | 1,686.52 | 1,717.08 | 1,717.08 | -1.26% | 2,492 |
| Apr 8, 2026 | 1,779.74 | 1,779.74 | 1,689.90 | 1,738.99 | 1,738.99 | 7.65% | 2,539 |
| Apr 7, 2026 | 1,578.98 | 1,615.47 | 1,533.89 | 1,615.47 | 1,615.47 | 2.31% | 1,914 |
| Apr 6, 2026 | 1,567.35 | 1,606.39 | 1,546.88 | 1,579.00 | 1,579.00 | 4.64% | 942 |
| Apr 2, 2026 | 1,456.86 | 1,535.09 | 1,450.54 | 1,508.95 | 1,508.95 | -2.65% | 3,803 |
| Apr 1, 2026 | 1,478.46 | 1,570.00 | 1,478.46 | 1,549.95 | 1,549.95 | 10.52% | 3,566 |
| Mar 31, 2026 | 1,338.00 | 1,402.96 | 1,338.00 | 1,402.38 | 1,402.38 | 6.00% | 2,545 |
| Mar 30, 2026 | 1,514.87 | 1,514.87 | 1,315.00 | 1,323.00 | 1,323.00 | -11.80% | 1,901 |
| Mar 27, 2026 | 1,425.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 4.22% | 1,772 |
| Mar 26, 2026 | 1,494.65 | 1,507.85 | 1,437.58 | 1,439.28 | 1,439.28 | -5.93% | 1,272 |
| Mar 25, 2026 | 1,545.00 | 1,564.00 | 1,477.06 | 1,530.04 | 1,530.04 | -2.55% | 1,052 |
| Mar 24, 2026 | 1,548.98 | 1,577.36 | 1,482.21 | 1,570.00 | 1,570.00 | -0.63% | 2,167 |
| Mar 23, 2026 | 1,604.99 | 1,605.75 | 1,493.90 | 1,579.99 | 1,579.99 | -1.77% | 2,717 |
| 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% | 1,386 |
| 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 |