Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 475.35
-3.65 (-0.76%)
Last updated: Aug 5, 2026, 8:24 PM CET
FRA:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 483.85 | 483.85 | 475.25 | 475.35 | 475.35 | -0.76% | 322 |
| Aug 4, 2026 | 462.25 | 493.90 | 462.25 | 479.00 | 479.00 | 6.44% | 148 |
| Aug 3, 2026 | 478.35 | 478.50 | 447.90 | 450.00 | 450.00 | -5.88% | 144 |
| Jul 31, 2026 | 492.65 | 493.80 | 463.50 | 478.10 | 478.10 | 3.93% | 211 |
| Jul 30, 2026 | 404.30 | 465.95 | 400.00 | 460.00 | 460.00 | 9.71% | 430 |
| Jul 29, 2026 | 396.40 | 424.00 | 395.85 | 419.30 | 419.30 | 4.14% | 915 |
| Jul 28, 2026 | 411.10 | 418.45 | 372.25 | 402.65 | 402.65 | -6.25% | 2,021 |
| Jul 27, 2026 | 472.40 | 474.75 | 426.40 | 429.50 | 429.50 | -4.56% | 81 |
| Jul 24, 2026 | 481.20 | 485.10 | 450.00 | 450.00 | 450.00 | -9.86% | 37 |
| Jul 23, 2026 | 490.95 | 503.80 | 490.95 | 499.25 | 499.25 | 1.50% | 20 |
| Jul 22, 2026 | 464.20 | 494.10 | 454.95 | 491.85 | 491.85 | 2.36% | 136 |
| Jul 21, 2026 | 443.60 | 480.50 | 443.60 | 480.50 | 480.50 | 12.27% | 437 |
| Jul 20, 2026 | 419.30 | 439.10 | 419.00 | 428.00 | 428.00 | 0.54% | 294 |
| Jul 17, 2026 | 382.15 | 425.70 | 379.95 | 425.70 | 425.70 | 4.85% | 6,275 |
| Jul 16, 2026 | 438.05 | 438.05 | 400.00 | 406.00 | 406.00 | -9.39% | 1,107 |
| Jul 15, 2026 | 503.10 | 503.10 | 435.45 | 448.05 | 448.05 | -9.90% | 81 |
| Jul 14, 2026 | 494.20 | 517.20 | 494.20 | 497.30 | 497.30 | 3.36% | 309 |
| Jul 13, 2026 | 481.90 | 486.25 | 475.25 | 481.15 | 481.15 | -2.56% | 404 |
| Jul 10, 2026 | 499.10 | 501.40 | 492.45 | 493.80 | 493.80 | -3.10% | 594 |
| Jul 9, 2026 | 485.55 | 521.40 | 485.55 | 509.60 | 509.60 | 9.54% | 900 |
| Jul 8, 2026 | 461.15 | 473.65 | 439.45 | 465.20 | 465.20 | 0.53% | 291 |
| Jul 7, 2026 | 483.95 | 486.35 | 448.90 | 462.75 | 462.75 | -7.60% | 1,595 |
| Jul 6, 2026 | 498.45 | 522.50 | 491.95 | 500.80 | 500.80 | -0.04% | 496 |
| Jul 3, 2026 | 501.20 | 503.40 | 499.65 | 501.00 | 501.00 | 8.71% | 421 |
| Jul 2, 2026 | 512.00 | 532.70 | 460.85 | 460.85 | 460.85 | -12.03% | 1,052 |
| Jul 1, 2026 | 554.70 | 557.50 | 519.00 | 523.90 | 523.90 | -5.64% | 1,527 |
| Jun 30, 2026 | 583.90 | 584.00 | 555.20 | 555.20 | 555.20 | -1.54% | 220 |
| Jun 29, 2026 | 518.80 | 563.90 | 518.80 | 563.90 | 563.90 | 8.80% | 694 |
| Jun 26, 2026 | 573.60 | 576.50 | 510.00 | 518.30 | 518.30 | -12.92% | 2,040 |
| 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 |