Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 420.90
+8.00 (1.94%)
At close: May 13, 2026
ETR:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 428.85 | 433.15 | 408.20 | 420.90 | 420.90 | 1.94% | 6,025 |
| May 12, 2026 | 428.70 | 433.65 | 411.00 | 412.90 | 412.90 | -5.31% | 5,801 |
| May 11, 2026 | 408.55 | 441.25 | 402.40 | 436.05 | 436.05 | 7.93% | 5,636 |
| May 8, 2026 | 398.35 | 410.05 | 398.35 | 404.00 | 404.00 | 1.87% | 4,099 |
| May 7, 2026 | 410.05 | 413.30 | 386.00 | 396.60 | 396.60 | -1.12% | 6,158 |
| May 6, 2026 | 410.00 | 411.45 | 385.25 | 401.10 | 401.10 | -1.24% | 11,400 |
| May 5, 2026 | 381.10 | 410.00 | 381.10 | 406.15 | 406.15 | 8.70% | 7,877 |
| May 4, 2026 | 374.80 | 386.10 | 366.85 | 373.65 | 373.65 | 0.63% | 7,491 |
| Apr 30, 2026 | 360.85 | 372.30 | 360.15 | 371.30 | 371.30 | -0.46% | 7,672 |
| Apr 29, 2026 | 365.65 | 375.00 | 362.10 | 373.00 | 373.00 | 14.26% | 7,594 |
| Apr 28, 2026 | 340.20 | 340.20 | 322.50 | 326.45 | 326.45 | -5.54% | 5,962 |
| Apr 27, 2026 | 349.55 | 353.05 | 340.70 | 345.60 | 345.60 | -0.87% | 4,379 |
| Apr 24, 2026 | 348.50 | 355.85 | 343.75 | 348.65 | 348.65 | -1.62% | 6,292 |
| Apr 23, 2026 | 331.25 | 354.40 | 329.00 | 354.40 | 354.40 | 6.75% | 2,863 |
| Apr 22, 2026 | 333.25 | 342.40 | 326.45 | 332.00 | 332.00 | 3.67% | 6,648 |
| Apr 21, 2026 | 319.85 | 323.35 | 314.55 | 320.25 | 320.25 | 1.33% | 3,214 |
| Apr 20, 2026 | 312.10 | 321.20 | 311.70 | 316.05 | 316.05 | 0.08% | 3,733 |
| Apr 17, 2026 | 305.95 | 317.10 | 305.00 | 315.80 | 315.80 | 3.57% | 6,572 |
| Apr 16, 2026 | 312.50 | 314.10 | 302.95 | 304.90 | 304.90 | 1.21% | 6,295 |
| Apr 15, 2026 | 307.00 | 308.80 | 298.75 | 301.25 | 301.25 | 0.05% | 3,349 |
| Apr 14, 2026 | 303.05 | 307.50 | 289.95 | 301.10 | 301.10 | 1.98% | 5,907 |
| Apr 13, 2026 | 289.00 | 297.60 | 288.20 | 295.25 | 295.25 | -0.08% | 4,640 |
| Apr 10, 2026 | 288.95 | 295.50 | 282.20 | 295.50 | 295.50 | 3.21% | 2,849 |
| Apr 9, 2026 | 287.80 | 293.90 | 283.10 | 286.30 | 286.30 | -1.29% | 4,075 |
| Apr 8, 2026 | 289.50 | 296.20 | 284.05 | 290.05 | 290.05 | 10.58% | 9,472 |
| Apr 7, 2026 | 262.70 | 265.00 | 256.80 | 262.30 | 262.30 | 2.10% | 4,679 |
| Apr 2, 2026 | 249.60 | 257.30 | 243.60 | 256.90 | 256.90 | -1.34% | 3,803 |
| Apr 1, 2026 | 241.10 | 261.75 | 236.50 | 260.40 | 260.40 | 15.78% | 10,949 |
| Mar 31, 2026 | 219.05 | 229.70 | 215.35 | 224.90 | 224.90 | -0.84% | 7,891 |
| Mar 30, 2026 | 239.20 | 249.05 | 224.30 | 226.80 | 226.80 | -5.20% | 3,374 |
| Mar 27, 2026 | 241.55 | 244.50 | 230.85 | 239.25 | 239.25 | -1.89% | 11,064 |
| Mar 26, 2026 | 251.50 | 252.40 | 241.10 | 243.85 | 243.85 | -5.08% | 5,372 |
| Mar 25, 2026 | 261.75 | 263.00 | 245.50 | 256.90 | 256.90 | 1.10% | 10,326 |
| Mar 24, 2026 | 254.50 | 256.70 | 242.85 | 254.10 | 254.10 | 3.19% | 4,413 |
| Mar 23, 2026 | 246.85 | 263.40 | 245.40 | 246.25 | 246.25 | -5.01% | 9,308 |
| Mar 20, 2026 | 273.60 | 275.20 | 258.45 | 259.25 | 259.25 | -3.84% | 7,792 |
| Mar 19, 2026 | 262.05 | 271.30 | 253.70 | 269.60 | 269.60 | -1.10% | 4,683 |
| Mar 18, 2026 | 279.40 | 279.70 | 263.90 | 272.60 | 272.60 | 4.58% | 8,430 |
| Mar 17, 2026 | 247.60 | 261.80 | 246.00 | 260.65 | 260.65 | 6.80% | 4,131 |
| Mar 16, 2026 | 244.70 | 251.30 | 242.70 | 244.05 | 244.05 | 2.37% | 4,516 |
| Mar 13, 2026 | 225.40 | 242.00 | 225.40 | 238.40 | 238.40 | 4.31% | 3,441 |
| Mar 12, 2026 | 231.15 | 232.65 | 224.65 | 228.55 | 228.55 | -1.97% | 5,750 |
| Mar 11, 2026 | 232.70 | 234.45 | 227.25 | 233.15 | 233.15 | -2.20% | 4,440 |
| Mar 10, 2026 | 227.90 | 240.00 | 225.40 | 238.40 | 238.40 | 7.34% | 8,397 |
| Mar 9, 2026 | 204.15 | 222.10 | 203.45 | 222.10 | 222.10 | 0.36% | 8,171 |
| Mar 6, 2026 | 224.85 | 227.45 | 214.35 | 221.30 | 221.30 | -3.09% | 3,619 |
| Mar 5, 2026 | 227.85 | 231.60 | 222.30 | 228.35 | 228.35 | -1.08% | 2,999 |
| Mar 4, 2026 | 211.85 | 233.95 | 210.80 | 230.85 | 230.74 | 5.34% | 2,587 |
| Mar 3, 2026 | 224.35 | 225.20 | 211.65 | 219.15 | 219.05 | -6.07% | 6,213 |
| Mar 2, 2026 | 229.10 | 240.80 | 225.15 | 233.30 | 233.19 | -3.71% | 3,967 |