Skip to main content
logo
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,396.05
+30.84 (1.30%)
At close: Aug 28, 2026

BVMF:W1DC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,365.212,463.932,354.152,396.052,396.051.30%360
Aug 27, 20262,500.002,523.452,287.002,365.212,365.21-1.50%2,638
Aug 26, 20262,388.322,413.852,353.082,401.352,401.354.54%595
Aug 25, 20262,308.582,312.062,233.172,297.002,297.002.60%994
Aug 24, 20262,300.002,300.002,173.362,238.872,238.87-5.41%1,772
Aug 21, 20262,479.982,479.982,350.002,367.002,367.00-2.67%1,699
Aug 20, 20262,390.472,470.132,368.902,431.902,431.901.69%1,301
Aug 19, 20262,600.002,604.462,380.002,391.592,391.59-8.48%2,855
Aug 18, 20262,699.972,700.002,550.352,613.152,613.15-5.66%1,242
Aug 17, 20262,719.302,846.542,708.112,770.002,770.005.93%2,575
Aug 14, 20262,600.042,690.892,552.922,615.052,615.054.27%2,227
Aug 13, 20262,350.012,608.002,344.852,508.022,508.027.13%2,107
Aug 12, 20262,358.022,405.002,339.482,341.002,341.004.51%1,121
Aug 11, 20262,261.002,285.032,213.072,239.982,239.980.90%1,571
Aug 10, 20262,176.882,286.932,164.322,220.002,220.001.83%704
Aug 7, 20262,375.622,375.622,156.642,180.002,180.00-7.15%3,242
Aug 6, 20262,279.982,435.512,098.532,347.792,347.79-4.17%5,554
Aug 5, 20262,814.362,885.002,450.002,450.002,450.00-14.52%4,367
Aug 4, 20262,850.002,904.452,760.492,866.282,866.286.60%1,493
Aug 3, 20262,714.582,739.002,558.002,688.712,688.71-2.93%4,614
Jul 31, 20262,812.972,841.212,762.782,770.002,770.002.87%1,098
Jul 30, 20262,525.052,774.842,525.052,692.642,692.6413.14%3,137
Jul 29, 20262,450.002,530.002,342.062,380.002,380.008.18%963
Jul 28, 20262,345.322,385.002,168.142,200.032,200.03-13.88%2,266
Jul 27, 20262,718.022,722.302,418.512,554.642,554.64-1.37%1,727
Jul 24, 20262,780.002,785.002,590.002,590.002,590.00-8.62%978
Jul 23, 20262,824.172,922.552,807.592,834.332,834.33-0.19%2,466
Jul 22, 20262,640.002,852.592,636.012,839.832,839.833.45%1,963
Jul 21, 20262,655.002,800.652,635.812,745.012,745.0112.04%4,897
Jul 20, 20262,520.002,569.062,450.002,450.002,450.000.32%3,337
Jul 17, 20262,280.062,540.002,210.002,442.202,442.203.92%3,280
Jul 16, 20262,420.002,520.002,318.002,350.002,350.00-10.33%4,065
Jul 15, 20262,860.002,860.002,525.602,620.612,620.61-7.40%2,109
Jul 14, 20262,988.013,007.872,830.032,830.032,830.03-0.49%1,063
Jul 13, 20262,839.842,860.002,738.692,843.952,843.95-5.68%898
Jul 10, 20262,899.953,015.312,866.303,015.313,015.31-1.59%866
Jul 9, 20263,035.013,081.532,967.163,063.923,063.928.84%933
Jul 8, 20262,648.252,882.012,648.252,815.002,815.003.30%364
Jul 7, 20262,789.992,806.382,630.102,725.112,725.11-6.71%5,061
Jul 6, 20262,950.003,095.002,917.002,921.012,921.013.71%2,131
Jul 3, 20262,947.952,947.952,808.012,816.502,816.500.32%57
Jul 2, 20263,118.143,141.552,750.002,807.582,807.58-11.99%1,314
Jul 1, 20263,120.003,202.533,049.693,190.003,190.00-4.20%446
Jun 30, 20263,347.183,433.613,278.053,330.003,330.00-1.38%2,840
Jun 29, 20263,081.393,378.513,055.893,376.583,376.5812.46%2,198
Jun 26, 20263,269.993,330.003,002.493,002.503,002.50-14.21%2,298
Jun 25, 20263,800.003,810.003,440.753,500.003,500.005.11%1,655
Jun 24, 20263,584.923,584.923,194.003,330.003,330.00-4.97%1,559
Jun 23, 20263,529.993,532.873,400.003,504.103,504.10-7.18%1,378
Jun 22, 20264,050.004,085.483,744.803,775.003,775.00-5.63%1,716