Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 134.50
-6.92 (-4.89%)
At close: Nov 7, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 144.38 | 144.80 | 133.94 | 134.50 | 134.50 | -4.89% | 4,056 |
| Nov 6, 2025 | 138.04 | 145.08 | 138.04 | 141.42 | 141.42 | 0.10% | 3,299 |
| Nov 5, 2025 | 131.84 | 141.28 | 130.94 | 141.28 | 141.28 | 5.34% | 3,133 |
| Nov 4, 2025 | 133.76 | 135.34 | 130.60 | 134.12 | 134.12 | -0.36% | 3,404 |
| Nov 3, 2025 | 131.22 | 134.60 | 128.98 | 134.60 | 134.60 | 8.30% | 3,086 |
| Oct 31, 2025 | 133.36 | 135.86 | 121.96 | 124.28 | 124.28 | 4.35% | 8,717 |
| Oct 30, 2025 | 126.54 | 126.54 | 118.60 | 119.10 | 119.10 | -1.23% | 5,071 |
| Oct 29, 2025 | 114.46 | 121.62 | 112.10 | 120.58 | 120.58 | 13.26% | 4,446 |
| Oct 28, 2025 | 107.92 | 108.36 | 104.62 | 106.46 | 106.46 | -3.17% | 711 |
| Oct 27, 2025 | 114.82 | 115.00 | 109.76 | 109.94 | 109.94 | -3.65% | 1,239 |
| Oct 24, 2025 | 109.60 | 114.10 | 109.60 | 114.10 | 114.10 | 5.18% | 3,340 |
| Oct 23, 2025 | 104.36 | 108.48 | 103.66 | 108.48 | 108.48 | 6.54% | 2,731 |
| Oct 22, 2025 | 104.56 | 107.62 | 101.82 | 101.82 | 101.82 | -1.43% | 1,381 |
| Oct 21, 2025 | 104.02 | 105.38 | 103.30 | 103.30 | 103.30 | -1.71% | 3,578 |
| Oct 20, 2025 | 109.86 | 112.92 | 105.10 | 105.10 | 105.10 | -1.81% | 6,907 |
| Oct 17, 2025 | 103.86 | 109.30 | 101.94 | 107.04 | 107.04 | -3.60% | 5,019 |
| Oct 16, 2025 | 104.34 | 111.04 | 104.18 | 111.04 | 111.04 | 12.06% | 1,452 |
| Oct 15, 2025 | 98.49 | 100.70 | 97.90 | 99.09 | 99.09 | -0.36% | 2,001 |
| Oct 14, 2025 | 100.34 | 101.32 | 97.86 | 99.45 | 99.45 | -2.60% | 4,406 |
| Oct 13, 2025 | 102.50 | 105.16 | 100.80 | 102.10 | 102.10 | 2.33% | 193 |
| Oct 10, 2025 | 103.28 | 103.62 | 99.78 | 99.78 | 99.78 | -3.72% | 219 |
| Oct 9, 2025 | 104.34 | 104.34 | 101.94 | 103.64 | 103.64 | -0.56% | 1,911 |
| Oct 8, 2025 | 100.50 | 105.08 | 100.50 | 104.22 | 104.22 | 1.74% | 536 |
| Oct 7, 2025 | 107.76 | 109.24 | 102.44 | 102.44 | 102.44 | -7.09% | 2,380 |
| Oct 6, 2025 | 113.82 | 116.10 | 108.72 | 110.26 | 110.26 | -4.52% | 1,168 |
| Oct 3, 2025 | 113.20 | 115.50 | 112.36 | 115.48 | 115.48 | 4.07% | 813 |
| Oct 2, 2025 | 114.80 | 117.30 | 109.76 | 110.96 | 110.96 | 4.62% | 1,804 |
| Oct 1, 2025 | 100.98 | 106.06 | 100.48 | 106.06 | 106.06 | 5.53% | 115 |
| Sep 30, 2025 | 100.30 | 103.72 | 100.10 | 100.50 | 100.50 | 2.52% | 1,942 |
| Sep 29, 2025 | 92.44 | 99.72 | 92.44 | 98.03 | 98.03 | 7.35% | 1,361 |
| Sep 26, 2025 | 92.05 | 92.05 | 91.00 | 91.32 | 91.32 | -0.60% | 65 |
| Sep 25, 2025 | 92.34 | 92.61 | 90.32 | 91.87 | 91.87 | -3.99% | 348 |
| Sep 24, 2025 | 94.20 | 95.95 | 93.53 | 95.69 | 95.69 | -0.51% | 743 |
| Sep 23, 2025 | 96.33 | 96.33 | 94.41 | 96.18 | 96.18 | 1.87% | 784 |
| Sep 22, 2025 | 91.36 | 94.41 | 91.36 | 94.41 | 94.41 | 4.68% | 136 |
| Sep 19, 2025 | 89.36 | 90.19 | 89.31 | 90.19 | 90.19 | 1.45% | 205 |
| Sep 18, 2025 | 87.31 | 89.08 | 87.00 | 88.90 | 88.90 | 5.27% | 94 |
| Sep 17, 2025 | 87.55 | 87.55 | 84.10 | 84.45 | 84.45 | -2.20% | 704 |
| Sep 16, 2025 | 87.58 | 88.57 | 85.95 | 86.35 | 86.35 | -1.03% | 235 |
| Sep 15, 2025 | 83.00 | 88.10 | 83.00 | 87.25 | 87.25 | 5.67% | 474 |
| Sep 12, 2025 | 81.95 | 83.00 | 81.95 | 82.57 | 82.57 | 1.95% | 50 |
| Sep 11, 2025 | 82.05 | 82.10 | 80.52 | 80.99 | 80.99 | -0.39% | 229 |
| Sep 10, 2025 | 82.07 | 82.35 | 81.31 | 81.31 | 81.31 | 0.49% | 251 |
| Sep 9, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 2.57% | - |
| Sep 8, 2025 | 79.51 | 79.52 | 78.88 | 78.88 | 78.88 | 5.69% | 640 |