Western Digital Corporation (ETR:WDC)
Germany · Delayed Price · Currency is EUR 399.30
-5.90 (-1.46%)
At close: Aug 21, 2026
ETR:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 408.00 | 409.80 | 390.00 | 399.30 | 399.30 | -1.46% | 3,588 |
| Aug 20, 2026 | 403.05 | 407.55 | 390.00 | 405.20 | 405.20 | -0.67% | 7,140 |
| Aug 19, 2026 | 427.95 | 438.10 | 398.20 | 407.95 | 407.95 | -4.90% | 10,690 |
| Aug 18, 2026 | 448.60 | 450.50 | 424.35 | 428.95 | 428.95 | -8.64% | 6,655 |
| Aug 17, 2026 | 458.10 | 472.65 | 448.60 | 469.50 | 469.50 | 10.41% | 5,754 |
| Aug 14, 2026 | 426.90 | 445.00 | 423.70 | 425.25 | 425.25 | -0.48% | 8,849 |
| Aug 13, 2026 | 393.75 | 436.05 | 389.50 | 427.30 | 427.30 | 7.69% | 3,966 |
| Aug 12, 2026 | 386.70 | 404.85 | 386.45 | 396.80 | 396.80 | 3.50% | 6,990 |
| Aug 11, 2026 | 381.50 | 388.05 | 374.25 | 383.40 | 383.40 | -0.07% | 3,759 |
| Aug 10, 2026 | 379.10 | 390.30 | 368.60 | 383.65 | 383.65 | 2.08% | 6,465 |
| Aug 7, 2026 | 394.10 | 404.85 | 365.90 | 375.85 | 375.85 | -7.77% | 11,404 |
| Aug 6, 2026 | 397.80 | 413.25 | 363.05 | 407.50 | 407.50 | -15.24% | 18,008 |
| Aug 5, 2026 | 483.50 | 488.50 | 468.95 | 480.75 | 480.75 | -0.29% | 3,729 |
| Aug 4, 2026 | 469.15 | 492.90 | 466.70 | 482.15 | 482.15 | 7.38% | 4,813 |
| Aug 3, 2026 | 479.80 | 479.80 | 441.70 | 449.00 | 449.00 | -5.60% | 4,980 |
| Jul 31, 2026 | 476.80 | 503.30 | 463.60 | 475.65 | 475.65 | 2.84% | 10,181 |
| Jul 30, 2026 | 403.45 | 474.30 | 397.65 | 462.50 | 462.50 | 12.18% | 9,482 |
| Jul 29, 2026 | 404.40 | 425.95 | 401.20 | 412.30 | 412.30 | 6.65% | 14,338 |
| Jul 28, 2026 | 417.15 | 419.95 | 371.85 | 386.60 | 386.60 | -8.87% | 6,089 |
| Jul 27, 2026 | 477.15 | 477.65 | 415.00 | 424.25 | 424.25 | -8.91% | 4,914 |
| Jul 24, 2026 | 482.05 | 485.45 | 459.90 | 465.75 | 465.75 | -6.46% | 3,895 |
| Jul 23, 2026 | 490.15 | 506.40 | 485.00 | 497.90 | 497.90 | 1.25% | 6,493 |
| Jul 22, 2026 | 465.70 | 493.70 | 454.20 | 491.75 | 491.75 | 2.55% | 6,631 |
| Jul 21, 2026 | 447.85 | 483.80 | 446.80 | 479.50 | 479.50 | 9.57% | 6,660 |
| Jul 20, 2026 | 418.80 | 442.10 | 417.75 | 437.60 | 437.60 | 8.60% | 8,672 |
| Jul 17, 2026 | 381.75 | 408.45 | 377.40 | 402.95 | 402.95 | -3.02% | 23,087 |
| Jul 16, 2026 | 435.05 | 436.25 | 410.25 | 415.50 | 415.50 | -8.14% | 23,954 |
| Jul 15, 2026 | 502.90 | 503.20 | 447.95 | 452.30 | 452.30 | -9.72% | 5,698 |
| Jul 14, 2026 | 497.05 | 518.30 | 494.65 | 501.00 | 501.00 | 2.96% | 9,114 |
| Jul 13, 2026 | 477.25 | 489.80 | 467.30 | 486.60 | 486.60 | -3.57% | 6,621 |
| Jul 10, 2026 | 497.90 | 510.60 | 490.00 | 504.60 | 504.60 | -2.40% | 2,865 |
| Jul 9, 2026 | 492.50 | 524.70 | 491.90 | 517.00 | 517.00 | 10.28% | 8,575 |
| Jul 8, 2026 | 456.05 | 491.25 | 439.70 | 468.80 | 468.80 | 1.81% | 13,979 |
| Jul 7, 2026 | 487.95 | 487.95 | 446.45 | 460.45 | 460.45 | -9.48% | 12,655 |
| Jul 6, 2026 | 498.30 | 523.90 | 486.80 | 508.70 | 508.70 | 3.66% | 6,713 |
| Jul 3, 2026 | 498.55 | 505.80 | 490.75 | 490.75 | 490.75 | 0.32% | 2,050 |
| Jul 2, 2026 | 504.00 | 533.00 | 483.75 | 489.20 | 489.20 | -7.59% | 7,639 |
| Jul 1, 2026 | 553.00 | 555.40 | 514.90 | 529.40 | 529.40 | -5.63% | 8,106 |
| Jun 30, 2026 | 580.60 | 580.60 | 553.20 | 561.00 | 561.00 | 2.60% | 5,035 |
| Jun 29, 2026 | 521.20 | 548.10 | 517.00 | 546.80 | 546.80 | 3.19% | 11,372 |
| Jun 26, 2026 | 577.00 | 582.30 | 528.80 | 529.90 | 529.90 | -11.17% | 8,043 |
| Jun 25, 2026 | 636.00 | 646.50 | 581.50 | 596.50 | 596.50 | 4.30% | 14,318 |
| Jun 24, 2026 | 602.80 | 607.80 | 564.20 | 571.90 | 571.90 | -2.29% | 12,578 |
| Jun 23, 2026 | 602.30 | 613.00 | 574.50 | 585.30 | 585.30 | -10.60% | 13,558 |
| 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 |