ETR:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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