Skip to main content
logo
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,712.40
+94.48 (3.61%)
At close: Jun 8, 2026

BVMF:W1DC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20261,780.001,835.001,703.251,835.001,834.684.26%2,867
Apr 13, 20261,708.691,760.001,708.691,760.001,759.701.56%1,527
Apr 10, 20261,735.001,757.121,658.051,733.001,732.700.93%2,581
Apr 9, 20261,744.001,755.161,686.521,717.081,716.78-1.26%2,492
Apr 8, 20261,779.741,779.741,689.901,738.991,738.697.65%2,539
Apr 7, 20261,578.981,615.471,533.891,615.471,615.192.31%1,914
Apr 6, 20261,567.351,606.391,546.881,579.001,578.734.64%942
Apr 2, 20261,456.861,535.091,450.541,508.951,508.69-2.65%3,803
Apr 1, 20261,478.461,570.001,478.461,549.951,549.6810.52%3,566
Mar 31, 20261,338.001,402.961,338.001,402.381,402.146.00%2,545
Mar 30, 20261,514.871,514.871,315.001,323.001,322.77-11.80%1,901
Mar 27, 20261,425.001,500.001,420.001,500.001,499.744.22%1,772
Mar 26, 20261,494.651,507.851,437.581,439.281,439.03-5.93%1,272
Mar 25, 20261,545.001,564.001,477.061,530.041,529.78-2.55%1,052