Skip to main content
logo
Western Digital Corporation (FRA:WDC)
Germany flag Germany · Delayed Price · Currency is EUR
245.75
+1.00 (0.41%)
At close: Feb 20, 2026

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026243.70252.10242.65245.20245.200.18%2,098
Feb 19, 2026255.80257.50240.00244.75244.75-4.04%2,778
Feb 18, 2026242.95255.05242.80255.05255.055.02%715
Feb 17, 2026235.55242.85233.40242.85242.851.19%507
Feb 16, 2026239.35241.85238.20240.00240.00-0.93%372
Feb 13, 2026237.60243.00229.25242.25242.250.77%1,432
Feb 12, 2026236.65258.15236.65240.40240.403.00%1,165
Feb 11, 2026220.35233.40220.35233.40233.404.71%754
Feb 10, 2026237.80241.45219.65222.90222.90-9.09%229
Feb 9, 2026239.90245.95233.70245.20245.202.59%676
Feb 6, 2026215.00239.00215.00239.00239.009.66%425
Feb 5, 2026230.00230.35217.95217.95217.95-4.60%2,354
Feb 4, 2026244.00247.95215.70228.45228.45-6.49%776
Feb 3, 2026233.50247.15232.05244.30244.304.80%2,845
Feb 2, 2026200.65233.10200.65233.10233.1010.08%1,929
Jan 30, 2026225.50245.80202.25211.75211.75-9.10%2,128
Jan 29, 2026247.20247.20225.60232.95232.95-0.47%2,754
Jan 28, 2026225.65236.95222.30234.05234.0511.48%1,272
Jan 27, 2026207.60212.75206.90209.95209.953.65%412
Jan 26, 2026196.80209.10196.80202.55202.550.82%544
Jan 23, 2026205.05206.00197.16200.90200.90-2.48%443
Jan 22, 2026212.20215.95197.70206.00206.00-1.41%1,649
Jan 21, 2026193.06209.00193.06208.95208.957.21%1,089
Jan 20, 2026183.08196.08176.46194.90194.904.77%936
Jan 19, 2026187.08188.04185.00186.02186.02-2.83%618
Jan 16, 2026196.50200.95188.74191.44191.44-1.58%457
Jan 15, 2026186.80198.64186.50194.52194.525.59%400
Jan 14, 2026183.32184.22180.94184.22184.22-0.12%260
Jan 13, 2026180.54184.44180.54184.44184.441.47%747
Jan 12, 2026168.76181.76166.64181.76181.765.77%541
Jan 9, 2026159.56171.84159.56171.84171.846.51%623
Jan 8, 2026168.14170.88156.46161.34161.34-6.73%1,598
Jan 7, 2026188.26188.26168.50172.98172.98-8.04%1,417
Jan 6, 2026161.10188.10161.10188.10188.1017.53%263
Jan 5, 2026163.02167.78160.04160.04160.041.81%658
Jan 2, 2026150.58157.20150.58157.20157.203.07%88
Dec 30, 2025152.52152.52152.52152.52152.52-0.27%-
Dec 29, 2025153.24153.40152.94152.94152.942.25%217
Dec 23, 2025149.08149.64149.08149.58149.58-2.15%62
Dec 22, 2025156.68156.68147.08152.86152.860.88%215
Dec 19, 2025150.46151.52150.46151.52151.52-0.59%316
Dec 18, 2025144.92152.72144.92152.42152.426.53%1,301
Dec 17, 2025150.04151.44142.98143.08143.08-4.47%180
Dec 16, 2025142.34149.78142.34149.78149.78-1.04%376
Dec 15, 2025151.74152.28150.78151.36151.36-0.77%508
Dec 12, 2025158.38159.84145.90152.54152.54-3.83%272
Dec 11, 2025150.90158.62150.90158.62158.624.69%579
Dec 10, 2025146.70151.52145.96151.52151.523.62%698
Dec 9, 2025145.10146.46145.10146.22146.22-0.68%719
Dec 8, 2025147.08147.76146.92147.22147.222.66%327