Skip to main content
logo
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,002.50
-497.50 (-14.21%)
At close: Jun 26, 2026

BVMF:W1DC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20263,920.004,120.003,920.004,000.004,000.004.07%86
Jun 18, 20263,129.574,110.003,129.573,843.453,843.455.42%1,179
Jun 17, 20263,532.133,758.003,517.313,645.793,645.794.91%1,979
Jun 16, 20263,520.023,666.663,391.703,475.003,475.005.19%1,858
Jun 15, 20262,827.293,317.272,827.293,303.593,303.5914.51%911
Jun 12, 20262,718.902,900.002,709.842,884.992,884.997.79%1,071
Jun 11, 20262,569.162,681.272,538.152,676.382,676.386.29%505
Jun 10, 20262,696.682,696.682,513.232,518.002,518.00-5.70%1,665
Jun 9, 20262,819.972,819.972,540.002,670.242,670.24-1.55%298
Jun 8, 20262,748.842,838.152,693.912,712.402,712.403.61%2,838
Jun 5, 20262,870.002,870.002,617.922,617.922,617.92-18.19%2,162
Jun 3, 20262,939.493,232.002,900.003,199.983,199.988.87%982
Jun 2, 20262,900.583,060.832,833.082,939.772,939.267.65%225
Jun 1, 20262,698.122,828.122,675.002,730.782,730.312.58%1,086
May 29, 20262,720.002,814.002,583.532,662.002,661.54-0.55%1,384
May 28, 20262,687.292,788.212,663.622,676.792,676.330.40%1,504
May 27, 20262,775.002,787.562,650.002,666.072,665.61-0.48%906
May 26, 20262,595.692,679.002,503.882,679.002,678.544.24%1,628
May 25, 20262,485.002,570.002,400.132,570.002,569.564.05%182
May 22, 20262,433.342,470.002,407.962,470.002,469.571.98%1,168
May 21, 20262,304.092,422.542,295.902,422.092,421.676.47%1,576
May 20, 20262,366.722,377.632,275.002,275.002,274.61-1.52%1,132
May 19, 20262,222.012,330.792,193.112,310.002,309.600.61%2,303
May 18, 20262,444.212,444.212,212.352,296.002,295.60-5.81%2,060
May 15, 20262,440.322,465.002,363.002,437.662,437.24-0.29%1,488
May 14, 20262,425.002,480.562,400.552,444.772,444.35-1.57%1,055
May 13, 20262,458.302,494.152,342.522,483.802,483.375.83%2,553
May 12, 20262,465.202,485.972,289.232,347.002,346.60-6.82%3,429
May 11, 20262,340.002,570.002,340.002,518.692,518.267.72%1,800
May 8, 20262,323.332,358.532,305.002,338.132,337.733.00%1,586
May 7, 20262,338.522,338.522,218.322,270.012,269.62-4.95%2,997
May 6, 20262,350.002,388.222,224.962,388.222,387.816.14%884
May 5, 20262,260.002,363.002,250.022,250.022,249.632.71%1,679
May 4, 20262,150.212,240.002,134.162,190.642,190.261.37%9,411
Apr 30, 20262,160.002,186.432,111.442,160.932,160.564.82%1,104
Apr 29, 20262,121.002,215.132,060.262,061.562,061.211.97%1,445
Apr 28, 20261,938.152,021.711,892.742,021.712,021.361.40%1,814
Apr 27, 20262,046.502,062.371,981.971,993.751,993.41-1.10%2,306
Apr 24, 20262,065.122,078.962,007.722,015.992,015.640.10%3,791
Apr 23, 20261,924.502,055.381,924.172,014.002,013.653.90%1,766
Apr 22, 20261,975.001,986.941,895.611,938.401,938.073.49%2,882
Apr 20, 20261,868.001,874.631,833.901,873.001,872.68-0.37%952
Apr 17, 20261,817.001,880.001,817.001,880.001,879.683.47%965
Apr 16, 20261,804.871,826.041,776.031,817.001,816.69-0.55%1,080
Apr 15, 20261,805.261,827.001,760.001,827.001,826.69-0.44%2,656