Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 279.60
-4.70 (-1.65%)
Nov 12, 2026, 5:45 PM CET
ETR:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 274.25 | 285.60 | 267.30 | 279.60 | 279.60 | -1.88% | 1,863 |
| Nov 11, 2026 | 271.85 | 284.95 | 271.85 | 284.95 | 284.95 | 12.01% | 2,591 |
| Nov 10, 2026 | 258.40 | 260.05 | 250.05 | 254.40 | 254.40 | -0.70% | 1,278 |
| Nov 9, 2026 | 231.95 | 257.15 | 231.55 | 256.20 | 256.20 | 7.47% | 3,857 |
| Nov 6, 2026 | 249.60 | 263.05 | 232.80 | 238.40 | 238.40 | -3.33% | 7,658 |
| Nov 5, 2026 | 277.80 | 280.00 | 237.25 | 246.60 | 246.60 | -15.40% | 4,221 |
| Nov 4, 2026 | 306.35 | 312.40 | 286.95 | 291.50 | 291.50 | -5.82% | 2,699 |
| Nov 3, 2026 | 302.95 | 318.00 | 302.95 | 309.50 | 309.50 | -0.93% | 2,078 |
| Nov 2, 2026 | 335.70 | 336.15 | 312.40 | 312.40 | 312.40 | -5.22% | 2,131 |
| Oct 30, 2026 | 333.25 | 336.50 | 325.00 | 329.60 | 329.60 | -7.71% | 1,743 |
| Oct 29, 2026 | 342.10 | 360.00 | 341.35 | 357.15 | 357.15 | 1.15% | 1,234 |
| Oct 28, 2026 | 346.80 | 353.95 | 337.00 | 353.10 | 353.10 | 2.17% | 1,382 |
| Oct 27, 2026 | 318.40 | 347.25 | 318.40 | 345.60 | 345.60 | 8.07% | 1,072 |
| Oct 26, 2026 | 302.70 | 319.80 | 301.15 | 319.80 | 319.80 | 1.11% | 3,481 |
| Oct 23, 2026 | 308.00 | 320.75 | 301.25 | 316.30 | 316.30 | 1.01% | 10,505 |
| Oct 22, 2026 | 326.45 | 329.65 | 313.15 | 313.15 | 313.15 | -5.86% | 3,023 |
| Oct 21, 2026 | 331.75 | 338.70 | 327.10 | 332.65 | 332.65 | 4.05% | 3,489 |
| Oct 20, 2026 | 309.40 | 320.05 | 304.60 | 319.70 | 319.70 | 0.84% | 1,758 |
| Oct 19, 2026 | 303.60 | 317.05 | 300.95 | 317.05 | 317.05 | 4.62% | 2,169 |
| Oct 16, 2026 | 316.30 | 316.30 | 300.00 | 303.05 | 303.05 | -1.85% | 1,497 |
| Oct 15, 2026 | 310.50 | 313.10 | 300.00 | 308.75 | 308.75 | -7.74% | 3,739 |
| Oct 14, 2026 | 336.65 | 342.45 | 332.35 | 334.65 | 334.65 | 0.15% | 3,212 |
| Oct 13, 2026 | 330.85 | 335.70 | 317.35 | 334.15 | 334.15 | -3.74% | 5,107 |
| Oct 12, 2026 | 351.50 | 352.05 | 346.00 | 347.15 | 347.15 | -0.81% | 3,319 |
| Oct 9, 2026 | 355.90 | 356.95 | 345.70 | 350.00 | 350.00 | -2.23% | 3,251 |
| Oct 8, 2026 | 357.75 | 363.25 | 355.80 | 358.00 | 358.00 | -1.63% | 2,632 |
| Oct 7, 2026 | 366.25 | 366.25 | 355.65 | 363.95 | 363.95 | -0.63% | 3,994 |
| Oct 6, 2026 | 393.10 | 393.70 | 364.35 | 366.25 | 366.25 | -7.27% | 6,157 |
| Oct 5, 2026 | 375.40 | 398.35 | 374.35 | 394.95 | 394.95 | 11.90% | 7,261 |
| Oct 2, 2026 | 410.30 | 411.35 | 352.95 | 352.95 | 352.95 | -11.03% | 9,275 |
| Oct 1, 2026 | 410.30 | 410.35 | 390.55 | 396.70 | 396.70 | -2.45% | 2,541 |
| Sep 30, 2026 | 399.30 | 408.65 | 394.40 | 406.65 | 406.65 | 2.65% | 836 |
| Sep 29, 2026 | 402.85 | 410.00 | 396.15 | 396.15 | 396.15 | 2.60% | 1,600 |
| Sep 28, 2026 | 392.85 | 397.05 | 381.55 | 386.10 | 386.10 | -2.92% | 2,142 |
| Sep 25, 2026 | 401.65 | 404.55 | 394.25 | 397.70 | 397.70 | -0.55% | 1,718 |
| Sep 24, 2026 | 407.60 | 409.00 | 399.90 | 399.90 | 399.90 | -2.38% | 927 |
| Sep 23, 2026 | 405.45 | 410.75 | 390.55 | 409.65 | 409.65 | 3.56% | 1,828 |
| Sep 22, 2026 | 386.35 | 413.30 | 382.85 | 395.55 | 395.55 | 2.47% | 3,167 |
| Sep 21, 2026 | 390.75 | 398.65 | 383.05 | 386.00 | 386.00 | 1.26% | 2,044 |
| Sep 18, 2026 | 373.15 | 382.00 | 369.70 | 381.20 | 381.20 | 3.67% | 3,318 |
| Sep 17, 2026 | 368.15 | 377.35 | 363.80 | 367.70 | 367.70 | -0.08% | 3,028 |
| Sep 16, 2026 | 362.70 | 371.00 | 360.45 | 368.00 | 368.00 | 1.84% | 1,616 |
| Sep 15, 2026 | 372.45 | 375.85 | 360.00 | 361.35 | 361.35 | -3.65% | 2,033 |
| Sep 14, 2026 | 375.00 | 375.05 | 360.00 | 375.05 | 375.05 | -3.29% | 2,549 |
| Sep 11, 2026 | 400.05 | 406.55 | 384.00 | 387.80 | 387.80 | -2.44% | 859 |
| Sep 10, 2026 | 413.25 | 413.25 | 396.40 | 397.50 | 397.50 | -5.48% | 579 |
| Sep 9, 2026 | 411.30 | 422.00 | 404.15 | 420.55 | 420.55 | 3.47% | 624 |
| Sep 8, 2026 | 407.85 | 411.80 | 404.00 | 406.45 | 406.45 | 0.64% | 1,039 |
| Sep 7, 2026 | 394.30 | 404.80 | 394.30 | 404.00 | 403.87 | 2.19% | 422 |
| Sep 4, 2026 | 384.65 | 401.65 | 384.50 | 395.35 | 395.22 | 2.97% | 1,936 |