Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 141.86
+1.20 (0.85%)
At close: Dec 1, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 138.36 | 138.96 | 136.34 | 136.34 | 136.34 | -3.07% | 182 |
| Nov 28, 2025 | 138.36 | 140.66 | 138.36 | 140.66 | 140.66 | 3.67% | 390 |
| Nov 27, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | -2.11% | - |
| Nov 26, 2025 | 135.74 | 138.60 | 135.68 | 138.60 | 138.60 | 3.39% | 523 |
| Nov 25, 2025 | 131.54 | 134.06 | 129.84 | 134.06 | 134.06 | 2.06% | 346 |
| Nov 24, 2025 | 122.18 | 132.12 | 121.06 | 131.36 | 131.36 | 9.28% | 1,098 |
| Nov 21, 2025 | 121.30 | 121.50 | 115.50 | 120.20 | 120.20 | -3.84% | 1,525 |
| Nov 20, 2025 | 138.54 | 138.58 | 125.00 | 125.00 | 125.00 | -6.49% | 1,444 |
| Nov 19, 2025 | 131.28 | 134.38 | 131.00 | 133.68 | 133.68 | -0.36% | 694 |
| Nov 18, 2025 | 136.62 | 138.58 | 131.20 | 134.16 | 134.16 | -5.88% | 751 |
| Nov 17, 2025 | 137.08 | 144.00 | 134.68 | 142.54 | 142.54 | 5.38% | 422 |
| Nov 14, 2025 | 131.38 | 135.26 | 125.82 | 135.26 | 135.26 | -1.33% | 1,062 |
| Nov 13, 2025 | 144.06 | 144.06 | 134.00 | 137.08 | 137.08 | -4.86% | 379 |
| Nov 12, 2025 | 149.00 | 150.00 | 144.08 | 144.08 | 144.08 | -1.92% | 1,295 |
| Nov 11, 2025 | 150.28 | 152.70 | 146.90 | 146.90 | 146.90 | -2.56% | 1,188 |
| Nov 10, 2025 | 146.10 | 150.76 | 146.10 | 150.76 | 150.76 | 12.61% | 1,383 |
| Nov 7, 2025 | 142.68 | 144.20 | 133.00 | 133.88 | 133.88 | -5.73% | 1,057 |
| Nov 6, 2025 | 139.66 | 144.18 | 139.04 | 142.02 | 142.02 | 3.23% | 568 |
| Nov 5, 2025 | 131.30 | 140.10 | 131.30 | 137.58 | 137.58 | 4.37% | 290 |
| Nov 4, 2025 | 132.80 | 132.80 | 130.94 | 131.82 | 131.82 | -4.70% | 747 |
| Nov 3, 2025 | 131.12 | 138.32 | 131.00 | 138.32 | 138.32 | 6.61% | 2,209 |
| Oct 31, 2025 | 132.76 | 134.36 | 122.10 | 129.74 | 129.74 | 8.42% | 703 |
| Oct 30, 2025 | 124.14 | 125.68 | 119.66 | 119.66 | 119.66 | -4.09% | 560 |
| Oct 29, 2025 | 112.36 | 124.76 | 112.08 | 124.76 | 124.76 | 18.82% | 1,167 |
| Oct 28, 2025 | 108.06 | 108.06 | 105.00 | 105.00 | 105.00 | -1.89% | 11 |
| Oct 27, 2025 | 114.26 | 115.00 | 106.20 | 107.02 | 107.02 | -2.32% | 685 |
| Oct 24, 2025 | 109.16 | 109.56 | 109.16 | 109.56 | 109.56 | 0.98% | 200 |
| Oct 23, 2025 | 103.96 | 108.50 | 103.96 | 108.50 | 108.50 | 7.43% | 292 |
| Oct 22, 2025 | 104.18 | 106.00 | 101.00 | 101.00 | 101.00 | -2.90% | 120 |
| Oct 21, 2025 | 103.90 | 104.50 | 103.90 | 104.02 | 104.02 | 0.87% | 190 |
| Oct 20, 2025 | 108.86 | 111.04 | 103.06 | 103.12 | 103.12 | -5.27% | 251 |
| Oct 17, 2025 | 103.78 | 108.86 | 101.56 | 108.86 | 108.86 | -0.02% | 887 |
| Oct 16, 2025 | 103.00 | 111.00 | 103.00 | 108.88 | 108.88 | 6.06% | 729 |
| Oct 15, 2025 | 98.12 | 102.66 | 98.12 | 102.66 | 102.66 | 5.34% | 190 |
| Oct 14, 2025 | 99.53 | 100.32 | 97.46 | 97.46 | 97.46 | -4.45% | 732 |
| Oct 13, 2025 | 100.94 | 105.12 | 100.94 | 102.00 | 102.00 | 2.49% | 30 |
| Oct 10, 2025 | 103.52 | 104.50 | 99.52 | 99.52 | 99.52 | -3.30% | 153 |
| Oct 9, 2025 | 104.28 | 104.90 | 102.92 | 102.92 | 102.92 | -1.59% | 1,135 |
| Oct 8, 2025 | 103.18 | 104.86 | 103.18 | 104.58 | 104.58 | 2.43% | 595 |
| Oct 7, 2025 | 106.84 | 108.28 | 100.82 | 102.10 | 102.10 | -7.45% | 783 |
| Oct 6, 2025 | 114.52 | 115.80 | 110.00 | 110.32 | 110.32 | -1.78% | 1,172 |
| Oct 3, 2025 | 112.10 | 112.74 | 112.02 | 112.32 | 112.32 | -0.09% | 300 |
| Oct 2, 2025 | 113.94 | 116.16 | 110.14 | 112.42 | 112.42 | 1.01% | 1,148 |
| Oct 1, 2025 | 100.96 | 111.30 | 100.64 | 111.30 | 111.30 | 8.42% | 603 |
| Sep 30, 2025 | 99.77 | 103.66 | 99.77 | 102.66 | 102.66 | 3.74% | 1,602 |
| Sep 29, 2025 | 92.56 | 99.66 | 92.56 | 98.96 | 98.96 | 7.22% | 762 |
| Sep 26, 2025 | 91.13 | 92.61 | 91.13 | 92.30 | 92.30 | 0.87% | 433 |
| Sep 25, 2025 | 93.20 | 93.20 | 90.80 | 91.50 | 91.50 | -4.18% | 249 |
| Sep 24, 2025 | 93.60 | 95.90 | 93.30 | 95.49 | 95.49 | 0.84% | 205 |
| Sep 23, 2025 | 95.24 | 96.26 | 94.69 | 94.69 | 94.69 | -0.75% | 1,722 |