Skip to main content
logo
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,117.46
+95.47 (4.72%)
At close: Oct 28, 2026

BVMF:W1DC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,047.632,121.051,999.832,117.462,117.464.72%3,333
Oct 27, 20261,927.752,063.731,915.372,021.992,021.994.52%867
Oct 26, 20261,950.501,968.001,874.751,934.601,934.6012.80%3,655
Oct 23, 20261,762.831,811.001,698.711,715.031,715.03-3.82%9,133
Oct 22, 20261,839.651,839.651,761.031,783.201,783.20-6.47%972
Oct 21, 20261,891.551,923.581,853.441,906.601,906.604.25%760
Oct 20, 20261,730.161,834.021,730.161,828.931,828.932.85%544
Oct 19, 20261,727.281,793.331,727.281,778.321,778.324.97%1,624
Oct 16, 20261,832.631,832.631,694.201,694.201,694.20-6.63%1,040
Oct 15, 20261,737.241,814.491,710.231,814.491,814.49-1.16%5,475
Oct 14, 20261,923.141,923.141,827.771,835.831,835.83-3.59%2,150
Oct 13, 20261,849.981,904.101,785.001,904.101,904.10-3.35%1,279
Oct 9, 20261,999.991,999.991,934.771,970.001,970.000.12%1,437
Oct 8, 20262,027.452,027.451,963.011,967.621,967.62-3.45%1,065
Oct 7, 20262,020.002,037.901,984.492,037.902,037.90-0.51%541
Oct 6, 20262,189.992,189.992,029.252,048.442,048.44-6.93%1,758
Oct 5, 20262,165.002,224.002,117.002,201.042,201.041.03%3,357
Oct 2, 20262,299.742,299.742,076.172,178.642,178.64-9.67%4,252
Oct 1, 20262,373.442,411.962,299.142,411.962,411.961.62%177
Sep 30, 20262,328.562,400.312,328.562,373.442,373.440.27%580
Sep 29, 20262,391.362,410.002,355.862,367.112,367.11-0.05%620
Sep 28, 20262,339.172,397.412,259.102,368.252,368.250.26%866
Sep 25, 20262,382.362,399.002,332.982,362.222,362.220.12%419
Sep 24, 20262,384.772,393.482,334.182,359.472,359.47-3.49%522
Sep 23, 20262,361.002,450.892,296.702,444.702,444.703.95%203
Sep 22, 20262,260.002,422.812,251.072,351.832,351.833.60%1,688
Sep 21, 20262,328.002,340.002,242.872,270.002,270.00-0.87%1,988
Sep 18, 20262,188.932,290.002,188.932,290.002,290.004.95%1,318
Sep 17, 20262,227.742,238.602,163.002,182.002,182.001.60%1,148
Sep 16, 20262,159.842,205.382,143.402,147.562,147.561.56%327
Sep 15, 20262,216.002,220.002,100.002,114.572,114.57-4.18%1,267
Sep 14, 20262,175.002,245.002,147.002,206.832,206.83-3.69%2,638
Sep 11, 20262,389.712,400.072,262.222,291.502,291.50-2.59%1,157
Sep 10, 20262,419.972,419.972,334.632,352.542,352.54-2.38%1,283
Sep 9, 20262,437.002,520.322,409.932,409.932,409.93-2.04%2,691
Sep 8, 20262,400.002,482.082,369.002,460.002,460.003.26%1,719
Sep 4, 20262,314.992,398.282,293.792,382.272,382.271.40%260
Sep 3, 20262,309.912,350.002,220.002,350.002,349.482.37%1,026
Sep 2, 20262,301.232,339.912,235.952,295.512,295.00-1.90%1,702
Sep 1, 20262,334.992,350.482,274.502,339.912,339.390.68%1,047
Aug 31, 20262,373.622,373.622,306.352,324.002,323.48-3.01%1,392
Aug 28, 20262,365.212,463.932,354.152,396.052,395.521.30%360
Aug 27, 20262,500.002,523.452,287.002,365.212,364.68-1.50%2,638
Aug 26, 20262,388.322,413.852,353.082,401.352,400.824.54%595
Aug 25, 20262,308.582,312.062,233.172,297.002,296.492.60%994
Aug 24, 20262,300.002,300.002,173.362,238.872,238.37-5.41%1,772
Aug 21, 20262,479.982,479.982,350.002,367.002,366.47-2.67%1,699
Aug 20, 20262,390.472,470.132,368.902,431.902,431.361.69%1,301
Aug 19, 20262,600.002,604.462,380.002,391.592,391.06-8.48%2,853
Aug 18, 20262,699.972,700.002,550.352,613.152,612.57-5.66%1,238