FRA:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	573.60	576.50	512.40	512.40	512.40	-13.91%	1,880
Jun 25, 2026	635.90	644.40	581.30	595.20	595.20	8.18%	1,847
Jun 24, 2026	601.70	606.70	540.30	550.20	550.20	-5.87%	1,322
Jun 23, 2026	585.30	607.20	578.30	584.50	584.50	-8.81%	1,569
Jun 22, 2026	670.00	693.90	636.60	641.00	641.00	-1.26%	1,396
Jun 19, 2026	643.50	655.70	641.80	649.20	649.20	-0.55%	508
Jun 18, 2026	646.10	688.20	645.60	652.80	652.80	1.98%	1,134
Jun 17, 2026	599.20	640.50	595.40	640.10	640.10	8.44%	661
Jun 16, 2026	576.30	626.00	576.30	590.30	590.30	4.68%	3,019
Jun 15, 2026	506.20	564.30	505.70	563.90	563.90	15.20%	1,916
Jun 12, 2026	460.95	492.65	454.65	489.50	489.50	9.13%	846
Jun 11, 2026	428.45	448.55	428.10	448.55	448.55	4.73%	1,570
Jun 10, 2026	439.65	441.70	422.30	428.30	428.30	-3.79%	2,078
Jun 9, 2026	469.45	470.20	420.00	445.15	445.15	-2.92%	945
Jun 8, 2026	442.95	463.50	441.85	458.55	458.55	1.84%	522
Jun 5, 2026	488.15	488.15	448.40	450.25	450.25	-11.03%	797
Jun 4, 2026	504.90	509.90	487.00	506.20	506.07	-1.19%	525
Jun 3, 2026	483.20	517.60	482.50	512.30	512.17	5.62%	3,439
Jun 2, 2026	467.50	486.45	465.80	485.05	484.93	0.38%	485
Jun 1, 2026	460.85	484.50	458.10	483.20	483.08	8.34%	2,628
May 29, 2026	460.35	463.70	446.00	446.00	445.89	-1.66%	300
May 28, 2026	449.50	469.75	449.50	453.55	453.43	-1.26%	218
May 27, 2026	455.50	478.10	449.45	459.35	459.23	1.74%	914
May 26, 2026	424.45	460.15	423.15	451.50	451.38	4.68%	503
May 25, 2026	425.95	431.30	425.95	431.30	431.19	3.70%	184
May 22, 2026	421.80	421.80	415.90	415.90	415.79	-	80
May 21, 2026	398.20	415.90	394.95	415.90	415.79	4.48%	450
May 20, 2026	394.70	405.60	394.70	398.05	397.95	1.44%	94
May 19, 2026	386.35	394.85	375.30	392.40	392.30	1.12%	1,459
May 18, 2026	413.35	418.95	382.30	388.05	387.95	-6.86%	1,336
May 15, 2026	401.25	416.65	401.25	416.65	416.54	-0.26%	1,798
May 14, 2026	420.05	425.75	414.95	417.75	417.64	-1.00%	719
May 13, 2026	425.75	434.15	407.00	421.95	421.84	1.38%	1,608
May 12, 2026	432.75	434.00	400.65	416.20	416.09	-5.07%	3,935
May 11, 2026	412.00	444.90	404.20	438.45	438.34	8.81%	1,468
May 8, 2026	397.50	408.45	397.50	402.95	402.85	2.18%	627
May 7, 2026	412.85	412.85	384.10	394.35	394.25	-1.73%	596
May 6, 2026	410.60	411.10	391.90	401.30	401.20	1.31%	1,043
May 5, 2026	379.65	407.45	379.65	396.10	396.00	4.61%	504
May 4, 2026	375.60	384.15	368.65	378.65	378.55	2.24%	1,789
Apr 30, 2026	358.25	373.65	358.15	370.35	370.26	4.68%	338
Apr 29, 2026	363.60	372.95	353.80	353.80	353.71	5.08%	1,295
Apr 28, 2026	342.35	342.35	320.90	336.70	336.61	-1.55%	266
Apr 27, 2026	349.05	353.20	340.00	342.00	341.91	-1.65%	1,241
Apr 24, 2026	351.30	355.95	344.95	347.75	347.66	0.84%	954
Apr 23, 2026	330.80	354.50	330.00	344.85	344.76	3.53%	2,301
Apr 22, 2026	332.50	341.30	327.10	333.10	333.02	1.83%	1,169
Apr 21, 2026	321.30	330.15	316.90	327.10	327.02	4.72%	140
Apr 20, 2026	312.45	318.80	312.35	312.35	312.27	-1.25%	94
Apr 17, 2026	304.20	316.30	304.20	316.30	316.22	3.18%	757