Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 352.95
-43.75 (-11.03%)
At close: Oct 2, 2026
ETR:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 382.75 | 385.20 | 365.60 | 383.95 | 383.83 | -0.04% | 1,583 |
| Sep 2, 2026 | 386.25 | 391.30 | 377.95 | 384.10 | 383.98 | -1.56% | 1,428 |
| Sep 1, 2026 | 388.55 | 393.60 | 378.70 | 390.20 | 390.08 | 1.15% | 1,753 |
| Aug 31, 2026 | 395.30 | 398.30 | 385.75 | 385.75 | 385.63 | -4.11% | 1,203 |
| Aug 28, 2026 | 389.90 | 407.00 | 388.55 | 402.30 | 402.17 | 2.97% | 2,622 |
| Aug 27, 2026 | 414.50 | 421.95 | 381.25 | 390.70 | 390.58 | -2.29% | 4,314 |
| Aug 26, 2026 | 383.55 | 402.80 | 378.75 | 399.85 | 399.72 | 5.00% | 4,169 |
| Aug 25, 2026 | 380.70 | 386.40 | 371.10 | 380.80 | 380.68 | 2.77% | 3,159 |
| Aug 24, 2026 | 383.10 | 384.20 | 359.65 | 370.55 | 370.43 | -7.20% | 6,028 |
| Aug 21, 2026 | 408.00 | 409.80 | 390.00 | 399.30 | 399.17 | -1.46% | 3,588 |
| Aug 20, 2026 | 403.05 | 407.55 | 390.00 | 405.20 | 405.07 | -0.67% | 7,140 |
| Aug 19, 2026 | 427.95 | 438.10 | 398.20 | 407.95 | 407.82 | -4.90% | 10,690 |
| Aug 18, 2026 | 448.60 | 450.50 | 424.35 | 428.95 | 428.81 | -8.64% | 6,655 |
| Aug 17, 2026 | 458.10 | 472.65 | 448.60 | 469.50 | 469.35 | 10.41% | 5,754 |
| Aug 14, 2026 | 426.90 | 445.00 | 423.70 | 425.25 | 425.11 | -0.48% | 8,849 |
| Aug 13, 2026 | 393.75 | 436.05 | 389.50 | 427.30 | 427.16 | 7.69% | 3,966 |
| Aug 12, 2026 | 386.70 | 404.85 | 386.45 | 396.80 | 396.67 | 3.50% | 6,990 |
| Aug 11, 2026 | 381.50 | 388.05 | 374.25 | 383.40 | 383.28 | -0.07% | 3,759 |
| Aug 10, 2026 | 379.10 | 390.30 | 368.60 | 383.65 | 383.53 | 2.08% | 6,465 |
| Aug 7, 2026 | 394.10 | 404.85 | 365.90 | 375.85 | 375.73 | -7.77% | 11,404 |
| Aug 6, 2026 | 397.80 | 413.25 | 363.05 | 407.50 | 407.37 | -15.24% | 18,008 |
| Aug 5, 2026 | 483.50 | 488.50 | 468.95 | 480.75 | 480.60 | -0.29% | 3,729 |
| Aug 4, 2026 | 469.15 | 492.90 | 466.70 | 482.15 | 482.00 | 7.38% | 4,813 |
| Aug 3, 2026 | 479.80 | 479.80 | 441.70 | 449.00 | 448.86 | -5.60% | 4,980 |
| Jul 31, 2026 | 476.80 | 503.30 | 463.60 | 475.65 | 475.50 | 2.84% | 10,181 |
| Jul 30, 2026 | 403.45 | 474.30 | 397.65 | 462.50 | 462.35 | 12.18% | 9,482 |
| Jul 29, 2026 | 404.40 | 425.95 | 401.20 | 412.30 | 412.17 | 6.65% | 14,338 |
| Jul 28, 2026 | 417.15 | 419.95 | 371.85 | 386.60 | 386.48 | -8.87% | 6,089 |
| Jul 27, 2026 | 477.15 | 477.65 | 415.00 | 424.25 | 424.11 | -8.91% | 4,914 |