Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 171.84
+10.50 (6.51%)
At close: Jan 9, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 159.56 | 171.84 | 159.56 | 171.84 | 171.84 | 6.51% | 623 |
| Jan 8, 2026 | 168.14 | 170.88 | 156.46 | 161.34 | 161.34 | -6.73% | 1,598 |
| Jan 7, 2026 | 188.26 | 188.26 | 168.50 | 172.98 | 172.98 | -8.04% | 1,417 |
| Jan 6, 2026 | 161.10 | 188.10 | 161.10 | 188.10 | 188.10 | 17.53% | 263 |
| Jan 5, 2026 | 163.02 | 167.78 | 160.04 | 160.04 | 160.04 | 1.81% | 658 |
| Jan 2, 2026 | 150.58 | 157.20 | 150.58 | 157.20 | 157.20 | 3.07% | 88 |
| Dec 30, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -0.27% | - |
| Dec 29, 2025 | 153.24 | 153.40 | 152.94 | 152.94 | 152.94 | 2.25% | 217 |
| Dec 23, 2025 | 149.08 | 149.64 | 149.08 | 149.58 | 149.58 | -2.15% | 62 |
| Dec 22, 2025 | 156.68 | 156.68 | 147.08 | 152.86 | 152.86 | 0.88% | 215 |
| Dec 19, 2025 | 150.46 | 151.52 | 150.46 | 151.52 | 151.52 | -0.59% | 316 |
| Dec 18, 2025 | 144.92 | 152.72 | 144.92 | 152.42 | 152.42 | 6.53% | 1,301 |
| Dec 17, 2025 | 150.04 | 151.44 | 142.98 | 143.08 | 143.08 | -4.47% | 180 |
| Dec 16, 2025 | 142.34 | 149.78 | 142.34 | 149.78 | 149.78 | -1.04% | 376 |
| Dec 15, 2025 | 151.74 | 152.28 | 150.78 | 151.36 | 151.36 | -0.77% | 508 |
| Dec 12, 2025 | 158.38 | 159.84 | 145.90 | 152.54 | 152.54 | -3.83% | 272 |
| Dec 11, 2025 | 150.90 | 158.62 | 150.90 | 158.62 | 158.62 | 4.69% | 579 |
| Dec 10, 2025 | 146.70 | 151.52 | 145.96 | 151.52 | 151.52 | 3.62% | 698 |
| Dec 9, 2025 | 145.10 | 146.46 | 145.10 | 146.22 | 146.22 | -0.68% | 719 |
| Dec 8, 2025 | 147.08 | 147.76 | 146.92 | 147.22 | 147.22 | 2.66% | 327 |
| Dec 5, 2025 | 138.52 | 143.40 | 138.52 | 143.40 | 143.40 | 4.03% | 18 |
| Dec 4, 2025 | 132.34 | 137.84 | 131.74 | 137.84 | 137.84 | 3.33% | 342 |
| Dec 3, 2025 | 138.00 | 138.00 | 133.40 | 133.40 | 133.29 | -4.08% | 200 |
| Dec 2, 2025 | 140.06 | 143.48 | 139.08 | 139.08 | 138.97 | -1.96% | 541 |
| Dec 1, 2025 | 138.36 | 141.86 | 136.34 | 141.86 | 141.75 | 0.85% | 202 |
| Nov 28, 2025 | 138.36 | 140.66 | 138.36 | 140.66 | 140.55 | 3.67% | 390 |
| Nov 27, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.57 | -2.11% | - |
| Nov 26, 2025 | 135.74 | 138.60 | 135.68 | 138.60 | 138.49 | 3.39% | 523 |
| Nov 25, 2025 | 131.54 | 134.06 | 129.84 | 134.06 | 133.95 | 2.06% | 346 |
| Nov 24, 2025 | 122.18 | 132.12 | 121.06 | 131.36 | 131.25 | 9.28% | 1,098 |
| Nov 21, 2025 | 121.30 | 121.50 | 115.50 | 120.20 | 120.10 | -3.84% | 1,525 |
| Nov 20, 2025 | 138.54 | 138.58 | 125.00 | 125.00 | 124.90 | -6.49% | 1,444 |
| Nov 19, 2025 | 131.28 | 134.38 | 131.00 | 133.68 | 133.57 | -0.36% | 694 |
| Nov 18, 2025 | 136.62 | 138.58 | 131.20 | 134.16 | 134.05 | -5.88% | 751 |
| Nov 17, 2025 | 137.08 | 144.00 | 134.68 | 142.54 | 142.43 | 5.38% | 422 |
| Nov 14, 2025 | 131.38 | 135.26 | 125.82 | 135.26 | 135.15 | -1.33% | 1,062 |
| Nov 13, 2025 | 144.06 | 144.06 | 134.00 | 137.08 | 136.97 | -4.86% | 379 |
| Nov 12, 2025 | 149.00 | 150.00 | 144.08 | 144.08 | 143.96 | -1.92% | 1,295 |
| Nov 11, 2025 | 150.28 | 152.70 | 146.90 | 146.90 | 146.78 | -2.56% | 1,188 |
| Nov 10, 2025 | 146.10 | 150.76 | 146.10 | 150.76 | 150.64 | 12.61% | 1,383 |
| Nov 7, 2025 | 142.68 | 144.20 | 133.00 | 133.88 | 133.77 | -5.73% | 1,057 |
| Nov 6, 2025 | 139.66 | 144.18 | 139.04 | 142.02 | 141.91 | 3.23% | 568 |
| Nov 5, 2025 | 131.30 | 140.10 | 131.30 | 137.58 | 137.47 | 4.37% | 290 |
| Nov 4, 2025 | 132.80 | 132.80 | 130.94 | 131.82 | 131.71 | -4.70% | 747 |
| Nov 3, 2025 | 131.12 | 138.32 | 131.00 | 138.32 | 138.21 | 6.61% | 2,209 |
| Oct 31, 2025 | 132.76 | 134.36 | 122.10 | 129.74 | 129.64 | 8.42% | 703 |
| Oct 30, 2025 | 124.14 | 125.68 | 119.66 | 119.66 | 119.56 | -4.09% | 560 |
| Oct 29, 2025 | 112.36 | 124.76 | 112.08 | 124.76 | 124.66 | 18.82% | 1,167 |
| Oct 28, 2025 | 108.06 | 108.06 | 105.00 | 105.00 | 104.92 | -1.89% | 11 |
| Oct 27, 2025 | 114.26 | 115.00 | 106.20 | 107.02 | 106.93 | -2.32% | 685 |