Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 90.19
+1.29 (1.45%)
At close: Sep 19, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,478 |
| Sep 17, 2025 | 87.55 | 87.55 | 84.10 | 84.45 | 84.45 | -2.20% | 4,216 |
| Sep 16, 2025 | 87.58 | 88.57 | 85.95 | 86.35 | 86.35 | -1.03% | 913 |
| Sep 15, 2025 | 83.00 | 88.10 | 83.00 | 87.25 | 87.25 | 5.67% | 2,491 |
| Sep 12, 2025 | 81.95 | 83.00 | 81.95 | 82.57 | 82.57 | 0.62% | 559 |
| Sep 11, 2025 | 81.50 | 83.34 | 80.57 | 82.06 | 82.06 | 0.76% | 878 |
| Sep 10, 2025 | 81.96 | 82.98 | 80.39 | 81.44 | 81.44 | 0.88% | 2,086 |
| Sep 9, 2025 | 79.74 | 82.20 | 78.89 | 80.73 | 80.73 | 1.93% | 640 |
| Sep 8, 2025 | 79.10 | 79.78 | 78.00 | 79.20 | 79.20 | 0.71% | 1,573 |
| Sep 5, 2025 | 78.00 | 79.44 | 77.87 | 78.64 | 78.64 | 1.00% | 1,919 |
| Sep 4, 2025 | 73.50 | 77.99 | 73.50 | 77.86 | 77.86 | 5.36% | 3,162 |
| Sep 3, 2025 | 70.10 | 73.90 | 70.10 | 73.90 | 73.81 | 4.22% | 944 |
| Sep 2, 2025 | 68.23 | 70.94 | 67.37 | 70.91 | 70.83 | 3.37% | 4,843 |
| Sep 1, 2025 | 68.14 | 68.86 | 68.14 | 68.60 | 68.52 | 0.23% | 56 |
| Aug 29, 2025 | 70.03 | 70.37 | 68.25 | 68.44 | 68.36 | -2.48% | 1,126 |
| Aug 28, 2025 | 67.98 | 70.24 | 67.98 | 70.18 | 70.10 | 1.50% | 952 |
| Aug 27, 2025 | 68.86 | 69.40 | 68.46 | 69.14 | 69.06 | 0.83% | 562 |
| Aug 26, 2025 | 67.84 | 68.94 | 67.84 | 68.57 | 68.49 | 0.42% | 188 |
| Aug 25, 2025 | 65.33 | 68.60 | 65.33 | 68.28 | 68.20 | 4.12% | 944 |
| Aug 22, 2025 | 64.09 | 65.85 | 64.09 | 65.58 | 65.50 | 1.96% | 89 |
| Aug 21, 2025 | 64.62 | 65.12 | 63.98 | 64.32 | 64.25 | -0.60% | 61 |
| Aug 20, 2025 | 64.50 | 65.12 | 63.00 | 64.71 | 64.63 | -0.68% | 364 |
| Aug 19, 2025 | 64.91 | 65.41 | 64.59 | 65.15 | 65.07 | -0.06% | 738 |
| Aug 18, 2025 | 63.96 | 65.40 | 63.92 | 65.19 | 65.11 | 1.81% | 192 |
| Aug 15, 2025 | 65.19 | 65.78 | 63.80 | 64.03 | 63.96 | -2.11% | 162 |
| Aug 14, 2025 | 64.71 | 65.51 | 64.27 | 65.41 | 65.33 | 0.80% | 396 |
| Aug 13, 2025 | 64.75 | 65.79 | 64.75 | 64.89 | 64.81 | -0.17% | 448 |
| Aug 12, 2025 | 63.93 | 65.13 | 63.93 | 65.00 | 64.92 | 1.06% | 465 |
| Aug 11, 2025 | 64.01 | 65.82 | 63.99 | 64.32 | 64.25 | 0.12% | 758 |
| Aug 8, 2025 | 63.73 | 64.96 | 63.73 | 64.24 | 64.17 | 0.60% | 766 |
| Aug 7, 2025 | 62.59 | 64.00 | 62.59 | 63.86 | 63.79 | 1.22% | 724 |
| Aug 6, 2025 | 65.30 | 65.62 | 63.09 | 63.09 | 63.02 | -3.65% | 406 |
| Aug 5, 2025 | 66.88 | 67.37 | 64.61 | 65.48 | 65.40 | -2.09% | 282 |
| Aug 4, 2025 | 66.16 | 67.08 | 65.92 | 66.88 | 66.80 | 1.32% | 937 |
| Aug 1, 2025 | 68.19 | 68.58 | 64.60 | 66.01 | 65.93 | -4.24% | 2,408 |
| Jul 31, 2025 | 67.97 | 69.14 | 64.48 | 68.93 | 68.85 | 5.92% | 2,458 |
| Jul 30, 2025 | 60.18 | 66.29 | 59.83 | 65.08 | 65.00 | 9.38% | 1,345 |
| Jul 29, 2025 | 60.18 | 61.52 | 56.89 | 59.50 | 59.43 | 0.07% | 1,225 |
| Jul 28, 2025 | 58.84 | 59.59 | 58.84 | 59.46 | 59.39 | 1.55% | 599 |
| Jul 25, 2025 | 58.61 | 59.28 | 57.85 | 58.55 | 58.48 | -0.53% | 167 |
| Jul 24, 2025 | 59.19 | 59.80 | 58.07 | 58.86 | 58.79 | -0.76% | 941 |
| Jul 23, 2025 | 56.97 | 59.31 | 56.97 | 59.31 | 59.24 | 3.96% | 1,091 |
| Jul 22, 2025 | 58.41 | 59.05 | 56.77 | 57.05 | 56.98 | -2.81% | 172 |
| Jul 21, 2025 | 58.30 | 58.99 | 58.11 | 58.70 | 58.63 | 0.36% | 345 |
| Jul 18, 2025 | 58.00 | 58.49 | 57.59 | 58.49 | 58.42 | 0.84% | 110 |
| Jul 17, 2025 | 56.85 | 58.46 | 56.85 | 58.00 | 57.93 | 1.49% | 831 |
| Jul 16, 2025 | 57.71 | 58.29 | 56.17 | 57.15 | 57.08 | -1.91% | 396 |
| Jul 15, 2025 | 57.76 | 58.55 | 57.21 | 58.26 | 58.19 | 1.69% | 394 |
| Jul 14, 2025 | 56.13 | 57.66 | 56.12 | 57.29 | 57.22 | 1.08% | 1,803 |