Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 368.15
-29.85 (-7.50%)
Last updated: Sep 14, 2026, 4:57 PM CET
FRA:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 371.80 | 371.80 | 368.15 | 368.15 | 368.15 | -7.50% | 156 |
| Sep 11, 2026 | 398.25 | 400.95 | 398.00 | 398.00 | 398.00 | 0.08% | 34 |
| Sep 10, 2026 | 412.40 | 414.75 | 397.20 | 397.70 | 397.70 | -6.31% | 180 |
| Sep 9, 2026 | 409.80 | 424.50 | 404.30 | 424.50 | 424.50 | 1.60% | 65 |
| Sep 8, 2026 | 406.35 | 417.80 | 401.00 | 417.80 | 417.80 | 4.38% | 450 |
| Sep 7, 2026 | 402.15 | 405.00 | 400.40 | 400.40 | 400.27 | 0.65% | 56 |
| Sep 4, 2026 | 383.10 | 397.80 | 381.45 | 397.80 | 397.67 | 9.54% | 60 |
| Sep 3, 2026 | 382.80 | 382.80 | 363.15 | 363.15 | 363.03 | -5.75% | 65 |
| Sep 2, 2026 | 385.35 | 386.15 | 385.30 | 385.30 | 385.18 | -1.22% | 37 |
| Sep 1, 2026 | 387.90 | 390.05 | 379.85 | 390.05 | 389.92 | 0.44% | 84 |
| Aug 31, 2026 | 394.20 | 397.15 | 388.35 | 388.35 | 388.22 | -4.32% | 2,537 |
| Aug 28, 2026 | 387.25 | 405.90 | 387.25 | 405.90 | 405.77 | 4.98% | 150 |
| Aug 27, 2026 | 412.15 | 418.10 | 386.50 | 386.65 | 386.53 | -3.97% | 281 |
| Aug 26, 2026 | 383.75 | 402.65 | 379.70 | 402.65 | 402.52 | 7.91% | 244 |
| Aug 25, 2026 | 382.75 | 385.15 | 373.15 | 373.15 | 373.03 | 0.11% | 134 |
| Aug 24, 2026 | 381.75 | 382.80 | 368.55 | 372.75 | 372.63 | -5.94% | 432 |
| Aug 21, 2026 | 405.40 | 408.65 | 396.30 | 396.30 | 396.17 | -0.79% | 88 |
| Aug 20, 2026 | 403.65 | 405.05 | 392.45 | 399.45 | 399.32 | 0.83% | 64 |
| Aug 19, 2026 | 414.45 | 436.20 | 396.15 | 396.15 | 396.02 | -7.98% | 478 |
| Aug 18, 2026 | 444.65 | 450.85 | 430.50 | 430.50 | 430.36 | -6.29% | 214 |
| Aug 17, 2026 | 455.95 | 470.35 | 450.95 | 459.40 | 459.25 | 6.24% | 508 |
| Aug 14, 2026 | 424.45 | 441.70 | 424.25 | 432.40 | 432.26 | 0.68% | 237 |
| Aug 13, 2026 | 395.10 | 429.50 | 392.00 | 429.50 | 429.36 | 11.60% | 584 |
| Aug 12, 2026 | 384.85 | 384.85 | 384.85 | 384.85 | 384.73 | 0.97% | 30 |
| Aug 11, 2026 | 382.15 | 385.10 | 380.85 | 381.15 | 381.03 | 0.41% | 387 |
| Aug 10, 2026 | 377.85 | 381.80 | 370.00 | 379.60 | 379.48 | 1.17% | 94 |
| Aug 7, 2026 | 393.00 | 403.80 | 371.00 | 375.20 | 375.08 | -5.49% | 528 |
| Aug 6, 2026 | 398.70 | 411.70 | 355.10 | 397.00 | 396.87 | -11.97% | 2,246 |
| Aug 5, 2026 | 483.85 | 483.85 | 451.00 | 451.00 | 450.85 | -5.85% | 332 |
| Aug 4, 2026 | 462.25 | 493.90 | 462.25 | 479.00 | 478.85 | 6.44% | 148 |
| Aug 3, 2026 | 478.35 | 478.50 | 447.90 | 450.00 | 449.86 | -5.88% | 144 |
| Jul 31, 2026 | 492.65 | 493.80 | 463.50 | 478.10 | 477.95 | 3.93% | 211 |
| Jul 30, 2026 | 404.30 | 465.95 | 400.00 | 460.00 | 459.85 | 9.71% | 430 |
| Jul 29, 2026 | 396.40 | 424.00 | 395.85 | 419.30 | 419.16 | 4.14% | 915 |
| Jul 28, 2026 | 411.10 | 418.45 | 372.25 | 402.65 | 402.52 | -6.25% | 2,021 |
| Jul 27, 2026 | 472.40 | 474.75 | 426.40 | 429.50 | 429.36 | -4.56% | 81 |
| Jul 24, 2026 | 481.20 | 485.10 | 450.00 | 450.00 | 449.86 | -9.86% | 37 |
| Jul 23, 2026 | 490.95 | 503.80 | 490.95 | 499.25 | 499.09 | 1.50% | 20 |
| Jul 22, 2026 | 464.20 | 494.10 | 454.95 | 491.85 | 491.69 | 2.36% | 136 |
| Jul 21, 2026 | 443.60 | 480.50 | 443.60 | 480.50 | 480.35 | 12.27% | 437 |
| Jul 20, 2026 | 419.30 | 439.10 | 419.00 | 428.00 | 427.86 | 0.54% | 294 |
| Jul 17, 2026 | 382.15 | 425.70 | 379.95 | 425.70 | 425.56 | 4.85% | 6,275 |
| Jul 16, 2026 | 438.05 | 438.05 | 400.00 | 406.00 | 405.87 | -9.39% | 1,107 |
| Jul 15, 2026 | 503.10 | 503.10 | 435.45 | 448.05 | 447.91 | -9.90% | 81 |
| Jul 14, 2026 | 494.20 | 517.20 | 494.20 | 497.30 | 497.14 | 3.36% | 309 |
| Jul 13, 2026 | 481.90 | 486.25 | 475.25 | 481.15 | 480.99 | -2.56% | 404 |
| Jul 10, 2026 | 499.10 | 501.40 | 492.45 | 493.80 | 493.64 | -3.10% | 594 |
| Jul 9, 2026 | 485.55 | 521.40 | 485.55 | 509.60 | 509.44 | 9.54% | 900 |
| Jul 8, 2026 | 461.15 | 473.65 | 439.45 | 465.20 | 465.05 | 0.53% | 291 |
| Jul 7, 2026 | 483.95 | 486.35 | 448.90 | 462.75 | 462.60 | -7.60% | 1,595 |