Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 654.70
-2.20 (-0.33%)
At close: Jun 22, 2026
ETR:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 675.80 | 695.10 | 647.50 | 654.70 | 654.70 | -0.33% | 8,292 |
| Jun 19, 2026 | 645.00 | 658.20 | 644.00 | 656.90 | 656.90 | -3.01% | 2,861 |
| Jun 18, 2026 | 647.10 | 693.70 | 646.00 | 677.30 | 677.30 | 8.09% | 9,675 |
| Jun 17, 2026 | 601.30 | 628.30 | 595.00 | 626.60 | 626.60 | 7.11% | 10,232 |
| Jun 16, 2026 | 581.10 | 628.40 | 577.10 | 585.00 | 585.00 | 5.52% | 21,793 |
| Jun 15, 2026 | 505.80 | 563.10 | 504.30 | 554.40 | 554.40 | 14.09% | 6,575 |
| Jun 12, 2026 | 454.50 | 492.30 | 450.05 | 485.95 | 485.95 | 11.97% | 7,991 |
| Jun 11, 2026 | 428.15 | 441.00 | 424.35 | 434.00 | 434.00 | 2.30% | 10,882 |
| Jun 10, 2026 | 441.05 | 444.25 | 422.25 | 424.25 | 424.25 | -3.22% | 7,983 |
| Jun 9, 2026 | 468.35 | 471.70 | 438.35 | 438.35 | 438.35 | -3.95% | 6,715 |
| Jun 8, 2026 | 444.10 | 475.60 | 444.10 | 456.40 | 456.40 | -2.68% | 11,461 |
| Jun 5, 2026 | 482.40 | 487.30 | 454.15 | 468.95 | 468.95 | -6.67% | 7,394 |
| Jun 4, 2026 | 513.20 | 513.20 | 484.90 | 502.60 | 502.47 | -3.29% | 3,495 |
| Jun 3, 2026 | 497.70 | 519.70 | 486.00 | 519.70 | 519.57 | 7.39% | 1,314 |
| Jun 2, 2026 | 476.75 | 489.20 | 465.10 | 483.95 | 483.83 | 2.12% | 2,977 |
| Jun 1, 2026 | 461.15 | 478.20 | 457.65 | 473.90 | 473.78 | 3.83% | 4,823 |
| May 29, 2026 | 462.90 | 464.65 | 449.80 | 456.40 | 456.28 | -3.33% | 3,317 |
| May 28, 2026 | 452.15 | 475.00 | 450.40 | 472.10 | 471.98 | 3.94% | 2,849 |
| May 27, 2026 | 452.45 | 481.00 | 448.95 | 454.20 | 454.08 | -0.81% | 8,986 |
| May 26, 2026 | 425.25 | 459.90 | 422.70 | 457.90 | 457.78 | 4.54% | 2,922 |
| May 25, 2026 | 423.30 | 447.80 | 423.30 | 438.00 | 437.89 | 4.71% | 1,064 |
| May 22, 2026 | 421.55 | 421.55 | 414.00 | 418.30 | 418.19 | 1.64% | 1,949 |
| May 21, 2026 | 397.20 | 414.65 | 395.00 | 411.55 | 411.44 | 2.17% | 4,287 |
| May 20, 2026 | 397.60 | 405.75 | 395.00 | 402.80 | 402.70 | 4.94% | 6,330 |
| May 19, 2026 | 391.10 | 399.25 | 375.50 | 383.85 | 383.75 | -1.45% | 4,750 |
| May 18, 2026 | 410.05 | 419.05 | 388.25 | 389.50 | 389.40 | -6.45% | 4,957 |
| May 15, 2026 | 415.00 | 417.60 | 401.20 | 416.35 | 416.24 | -1.49% | 7,782 |
| May 14, 2026 | 421.15 | 433.70 | 412.85 | 422.65 | 422.54 | 0.42% | 3,506 |
| May 13, 2026 | 428.85 | 433.15 | 408.20 | 420.90 | 420.79 | 1.94% | 6,025 |
| May 12, 2026 | 428.70 | 433.65 | 411.00 | 412.90 | 412.79 | -5.31% | 5,801 |
| May 11, 2026 | 408.55 | 441.25 | 402.40 | 436.05 | 435.94 | 7.93% | 5,636 |
| May 8, 2026 | 398.35 | 410.05 | 398.35 | 404.00 | 403.90 | 1.87% | 4,099 |
| May 7, 2026 | 410.05 | 413.30 | 386.00 | 396.60 | 396.50 | -1.12% | 6,158 |
| May 6, 2026 | 410.00 | 411.45 | 385.25 | 401.10 | 401.00 | -1.24% | 11,400 |
| May 5, 2026 | 381.10 | 410.00 | 381.10 | 406.15 | 406.05 | 8.70% | 7,877 |
| May 4, 2026 | 374.80 | 386.10 | 366.85 | 373.65 | 373.55 | 0.63% | 7,491 |
| Apr 30, 2026 | 360.85 | 372.30 | 360.15 | 371.30 | 371.20 | -0.46% | 7,672 |
| Apr 29, 2026 | 365.65 | 375.00 | 362.10 | 373.00 | 372.90 | 14.26% | 7,594 |
| Apr 28, 2026 | 340.20 | 340.20 | 322.50 | 326.45 | 326.37 | -5.54% | 5,962 |
| Apr 27, 2026 | 349.55 | 353.05 | 340.70 | 345.60 | 345.51 | -0.87% | 4,379 |
| Apr 24, 2026 | 348.50 | 355.85 | 343.75 | 348.65 | 348.56 | -1.62% | 6,292 |
| Apr 23, 2026 | 331.25 | 354.40 | 329.00 | 354.40 | 354.31 | 6.75% | 2,863 |
| Apr 22, 2026 | 333.25 | 342.40 | 326.45 | 332.00 | 331.91 | 3.67% | 6,648 |
| Apr 21, 2026 | 319.85 | 323.35 | 314.55 | 320.25 | 320.17 | 1.33% | 3,214 |
| Apr 20, 2026 | 312.10 | 321.20 | 311.70 | 316.05 | 315.97 | 0.08% | 3,733 |
| Apr 17, 2026 | 305.95 | 317.10 | 305.00 | 315.80 | 315.72 | 3.57% | 6,572 |
| Apr 16, 2026 | 312.50 | 314.10 | 302.95 | 304.90 | 304.82 | 1.21% | 6,295 |
| Apr 15, 2026 | 307.00 | 308.80 | 298.75 | 301.25 | 301.17 | 0.05% | 3,349 |
| Apr 14, 2026 | 303.05 | 307.50 | 289.95 | 301.10 | 301.02 | 1.98% | 5,907 |
| Apr 13, 2026 | 289.00 | 297.60 | 288.20 | 295.25 | 295.17 | -0.08% | 4,640 |