Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 242.30
+5.65 (2.39%)
At close: Feb 27, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 236.65 | 242.50 | 232.25 | 242.30 | 242.30 | 2.39% | 3,153 |
| Feb 26, 2026 | 251.40 | 253.00 | 229.95 | 236.65 | 236.65 | -5.38% | 4,642 |
| Feb 25, 2026 | 231.70 | 251.25 | 231.65 | 250.10 | 250.10 | 5.31% | 5,292 |
| Feb 24, 2026 | 240.45 | 243.80 | 228.75 | 237.50 | 237.50 | -1.41% | 4,882 |
| Feb 23, 2026 | 238.95 | 248.20 | 237.90 | 240.90 | 240.90 | -3.83% | 4,680 |
| Feb 20, 2026 | 244.90 | 251.50 | 237.20 | 250.50 | 250.50 | 2.66% | 6,532 |
| Feb 19, 2026 | 254.80 | 259.10 | 240.40 | 244.00 | 244.00 | -4.78% | 10,009 |
| Feb 18, 2026 | 244.45 | 256.25 | 242.20 | 256.25 | 256.25 | 7.44% | 5,133 |
| Feb 17, 2026 | 238.25 | 243.45 | 230.55 | 238.50 | 238.50 | -1.45% | 5,945 |
| Feb 16, 2026 | 242.90 | 242.90 | 238.95 | 242.00 | 242.00 | 1.30% | 1,199 |
| Feb 13, 2026 | 240.80 | 244.25 | 226.30 | 238.90 | 238.90 | -1.89% | 6,270 |
| Feb 12, 2026 | 236.00 | 257.35 | 236.00 | 243.50 | 243.50 | 6.38% | 5,712 |
| Feb 11, 2026 | 221.95 | 235.40 | 220.00 | 228.90 | 228.90 | 2.71% | 7,820 |
| Feb 10, 2026 | 239.35 | 241.20 | 219.35 | 222.85 | 222.85 | -8.69% | 3,658 |
| Feb 9, 2026 | 239.40 | 244.85 | 229.60 | 244.05 | 244.05 | 3.90% | 3,939 |
| Feb 6, 2026 | 218.30 | 235.00 | 218.25 | 234.90 | 234.90 | 4.56% | 9,152 |
| Feb 5, 2026 | 230.95 | 231.55 | 213.60 | 224.65 | 224.65 | 1.10% | 13,135 |
| Feb 4, 2026 | 247.20 | 248.80 | 219.05 | 222.20 | 222.20 | -9.27% | 11,474 |
| Feb 3, 2026 | 234.55 | 250.00 | 231.85 | 244.90 | 244.90 | 7.84% | 7,368 |
| Feb 2, 2026 | 204.50 | 227.10 | 202.75 | 227.10 | 227.10 | 4.29% | 18,476 |
| 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 |