Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 217.75
-15.05 (-6.46%)
At close: Jan 30, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 224.40 | 248.25 | 215.75 | 217.75 | 217.75 | -6.46% | 17,122 |
| Jan 29, 2026 | 245.45 | 246.20 | 226.05 | 232.80 | 232.80 | -0.77% | 8,157 |
| Jan 28, 2026 | 226.70 | 234.60 | 219.15 | 234.60 | 234.60 | 10.71% | 7,938 |
| Jan 27, 2026 | 206.45 | 213.70 | 204.50 | 211.90 | 211.90 | 2.44% | 1,998 |
| Jan 26, 2026 | 198.64 | 210.00 | 197.04 | 206.85 | 206.85 | 2.02% | 2,910 |
| Jan 23, 2026 | 204.85 | 206.60 | 198.00 | 202.75 | 202.75 | 0.32% | 8,049 |
| Jan 22, 2026 | 213.30 | 216.00 | 195.40 | 202.10 | 202.10 | -2.30% | 14,288 |
| Jan 21, 2026 | 194.08 | 206.95 | 193.56 | 206.85 | 206.85 | 5.95% | 3,228 |
| Jan 20, 2026 | 183.12 | 195.66 | 176.00 | 195.24 | 195.24 | 1.55% | 4,950 |
| Jan 19, 2026 | 185.52 | 192.26 | 183.40 | 192.26 | 192.26 | 0.84% | 1,913 |
| Jan 16, 2026 | 196.80 | 201.20 | 187.26 | 190.66 | 190.66 | -3.76% | 6,165 |
| Jan 15, 2026 | 186.08 | 198.20 | 186.08 | 198.10 | 198.10 | 7.59% | 4,854 |
| Jan 14, 2026 | 184.30 | 186.52 | 180.64 | 184.12 | 184.12 | -0.60% | 1,510 |
| Jan 13, 2026 | 180.00 | 185.40 | 178.78 | 185.24 | 185.24 | 4.95% | 3,153 |
| Jan 12, 2026 | 167.92 | 176.50 | 165.80 | 176.50 | 176.50 | 7.50% | 3,116 |
| Jan 9, 2026 | 160.44 | 165.72 | 160.12 | 164.18 | 164.18 | 4.89% | 3,244 |
| Jan 8, 2026 | 169.88 | 172.78 | 156.52 | 156.52 | 156.52 | -8.23% | 4,705 |
| Jan 7, 2026 | 186.98 | 188.42 | 167.26 | 170.56 | 170.56 | -7.16% | 4,457 |
| Jan 6, 2026 | 162.12 | 183.72 | 159.92 | 183.72 | 183.72 | 13.67% | 4,551 |
| Jan 5, 2026 | 163.00 | 167.76 | 156.90 | 161.62 | 161.62 | 2.73% | 3,823 |
| Jan 2, 2026 | 151.28 | 157.84 | 150.34 | 157.32 | 157.32 | 2.57% | 1,672 |
| Dec 30, 2025 | 154.70 | 154.70 | 152.30 | 153.38 | 153.38 | 0.51% | 719 |
| Dec 29, 2025 | 151.82 | 155.76 | 151.44 | 152.60 | 152.60 | 1.87% | 1,285 |
| Dec 23, 2025 | 151.48 | 151.48 | 149.66 | 149.80 | 149.80 | 1.04% | 975 |
| Dec 22, 2025 | 157.16 | 158.88 | 146.36 | 148.26 | 148.26 | -4.22% | 1,052 |
| Dec 19, 2025 | 152.74 | 154.80 | 150.80 | 154.80 | 154.80 | 1.60% | 3,030 |
| Dec 18, 2025 | 147.30 | 153.44 | 146.54 | 152.36 | 152.36 | 6.71% | 1,705 |
| Dec 17, 2025 | 151.50 | 153.12 | 142.26 | 142.78 | 142.78 | -2.21% | 1,401 |
| Dec 16, 2025 | 143.76 | 149.82 | 143.76 | 146.00 | 146.00 | -3.09% | 904 |
| Dec 15, 2025 | 150.30 | 153.48 | 148.96 | 150.66 | 150.66 | 3.23% | 3,086 |
| Dec 12, 2025 | 158.88 | 158.88 | 145.42 | 145.94 | 145.94 | -5.64% | 4,991 |
| Dec 11, 2025 | 152.28 | 154.66 | 148.22 | 154.66 | 154.66 | 3.24% | 1,692 |
| Dec 10, 2025 | 146.46 | 149.80 | 145.64 | 149.80 | 149.80 | 2.62% | 895 |
| Dec 9, 2025 | 145.90 | 147.50 | 144.74 | 145.98 | 145.98 | 1.21% | 1,127 |
| Dec 8, 2025 | 147.18 | 148.94 | 143.92 | 144.24 | 144.24 | 1.24% | 1,635 |
| Dec 5, 2025 | 139.08 | 143.32 | 138.28 | 142.48 | 142.48 | 4.14% | 952 |
| Dec 4, 2025 | 132.80 | 137.68 | 131.64 | 136.82 | 136.82 | 1.80% | 1,605 |
| Dec 3, 2025 | 142.18 | 142.18 | 130.40 | 134.40 | 134.29 | -2.64% | 586 |
| Dec 2, 2025 | 141.86 | 144.42 | 135.88 | 138.04 | 137.93 | -0.48% | 1,707 |
| Dec 1, 2025 | 141.12 | 141.12 | 135.72 | 138.70 | 138.59 | -0.79% | 999 |
| Nov 28, 2025 | 138.46 | 140.20 | 135.88 | 139.80 | 139.69 | 2.79% | 2,039 |
| Nov 27, 2025 | 136.02 | 139.60 | 136.00 | 136.00 | 135.89 | -1.63% | 377 |
| Nov 26, 2025 | 136.98 | 138.26 | 135.18 | 138.26 | 138.15 | 4.92% | 1,591 |
| Nov 25, 2025 | 131.60 | 131.88 | 128.26 | 131.78 | 131.67 | 0.80% | 2,530 |
| Nov 24, 2025 | 122.34 | 131.94 | 121.50 | 130.74 | 130.64 | 9.77% | 1,651 |
| Nov 21, 2025 | 119.30 | 123.90 | 115.12 | 119.10 | 119.01 | -7.11% | 14,554 |
| Nov 20, 2025 | 138.98 | 141.08 | 128.22 | 128.22 | 128.12 | -2.45% | 3,269 |
| Nov 19, 2025 | 131.60 | 135.24 | 131.00 | 131.44 | 131.34 | -0.70% | 2,697 |
| Nov 18, 2025 | 134.76 | 138.60 | 130.38 | 132.36 | 132.25 | -5.27% | 5,296 |
| Nov 17, 2025 | 138.46 | 144.26 | 134.40 | 139.72 | 139.61 | 1.45% | 4,358 |