Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 209.95
+7.40 (3.65%)
Jan 27, 2026, 12:34 PM EST
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 225.50 | 245.80 | 202.25 | 211.75 | 211.75 | -9.10% | 2,128 |
| Jan 29, 2026 | 247.20 | 247.20 | 225.60 | 232.95 | 232.95 | -0.47% | 2,754 |
| Jan 28, 2026 | 225.65 | 236.95 | 222.30 | 234.05 | 234.05 | 11.48% | 1,272 |
| Jan 27, 2026 | 207.60 | 212.75 | 206.90 | 209.95 | 209.95 | 3.65% | 412 |
| Jan 26, 2026 | 196.80 | 209.10 | 196.80 | 202.55 | 202.55 | 0.82% | 544 |
| Jan 23, 2026 | 205.05 | 206.00 | 197.16 | 200.90 | 200.90 | -2.48% | 443 |
| Jan 22, 2026 | 212.20 | 215.95 | 197.70 | 206.00 | 206.00 | -1.41% | 1,649 |
| Jan 21, 2026 | 193.06 | 209.00 | 193.06 | 208.95 | 208.95 | 7.21% | 1,089 |
| Jan 20, 2026 | 183.08 | 196.08 | 176.46 | 194.90 | 194.90 | 4.77% | 936 |
| Jan 19, 2026 | 187.08 | 188.04 | 185.00 | 186.02 | 186.02 | -2.83% | 618 |
| Jan 16, 2026 | 196.50 | 200.95 | 188.74 | 191.44 | 191.44 | -1.58% | 457 |
| Jan 15, 2026 | 186.80 | 198.64 | 186.50 | 194.52 | 194.52 | 5.59% | 400 |
| Jan 14, 2026 | 183.32 | 184.22 | 180.94 | 184.22 | 184.22 | -0.12% | 260 |
| Jan 13, 2026 | 180.54 | 184.44 | 180.54 | 184.44 | 184.44 | 1.47% | 747 |
| Jan 12, 2026 | 168.76 | 181.76 | 166.64 | 181.76 | 181.76 | 5.77% | 541 |
| 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 |