Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 312.45
-5.75 (-1.81%)
At close: Oct 23, 2026
FRA:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 305.25 | 315.00 | 305.25 | 312.45 | 312.45 | -1.81% | 521 |
| Oct 22, 2026 | 327.05 | 327.25 | 313.55 | 318.20 | 318.20 | -5.52% | 344 |
| Oct 21, 2026 | 331.95 | 337.75 | 328.50 | 336.80 | 336.80 | 3.71% | 1,050 |
| Oct 20, 2026 | 305.65 | 324.75 | 305.65 | 324.75 | 324.75 | 4.69% | 28 |
| Oct 19, 2026 | 300.80 | 315.85 | 300.80 | 310.20 | 310.20 | 3.40% | 173 |
| Oct 16, 2026 | 316.30 | 316.30 | 298.95 | 300.00 | 300.00 | -3.83% | 275 |
| Oct 15, 2026 | 310.05 | 311.95 | 303.35 | 311.95 | 311.95 | -6.95% | 404 |
| Oct 14, 2026 | 331.70 | 340.30 | 331.70 | 335.25 | 335.25 | -0.18% | 278 |
| Oct 13, 2026 | 334.55 | 335.85 | 320.75 | 335.85 | 335.85 | -3.39% | 591 |
| Oct 12, 2026 | 350.80 | 350.80 | 346.40 | 347.65 | 347.65 | -0.84% | 274 |
| Oct 9, 2026 | 353.45 | 357.10 | 347.55 | 350.60 | 350.60 | 0.30% | 1,101 |
| Oct 8, 2026 | 361.80 | 363.05 | 349.55 | 349.55 | 349.55 | -4.04% | 1,111 |
| Oct 7, 2026 | 364.00 | 365.00 | 360.00 | 364.25 | 364.25 | -0.27% | 87 |
| Oct 6, 2026 | 392.20 | 392.20 | 363.85 | 365.25 | 365.25 | -7.00% | 236 |
| Oct 5, 2026 | 375.25 | 398.00 | 375.05 | 392.75 | 392.75 | 6.44% | 326 |
| Oct 2, 2026 | 408.95 | 410.45 | 352.85 | 369.00 | 369.00 | -8.44% | 1,492 |
| Oct 1, 2026 | 407.85 | 407.85 | 403.00 | 403.00 | 403.00 | 0.98% | 36 |
| Sep 30, 2026 | 397.85 | 399.10 | 397.85 | 399.10 | 399.10 | -0.98% | 42 |
| Sep 29, 2026 | 395.95 | 403.05 | 395.95 | 403.05 | 403.05 | 0.72% | 76 |
| Sep 28, 2026 | 391.25 | 400.15 | 389.55 | 400.15 | 400.15 | 0.79% | 139 |
| Sep 25, 2026 | 399.50 | 399.50 | 397.00 | 397.00 | 397.00 | -1.85% | 100 |
| Sep 24, 2026 | 406.95 | 406.95 | 402.40 | 404.50 | 404.50 | 0.71% | 11 |
| Sep 23, 2026 | 403.55 | 406.80 | 401.65 | 401.65 | 401.65 | -0.54% | 24 |
| Sep 22, 2026 | 387.95 | 406.60 | 387.95 | 403.85 | 403.85 | 4.83% | 72 |
| Sep 21, 2026 | 389.85 | 395.00 | 385.25 | 385.25 | 385.25 | 1.27% | 181 |
| Sep 18, 2026 | 370.00 | 380.40 | 370.00 | 380.40 | 380.40 | 3.96% | 11 |
| Sep 17, 2026 | 366.40 | 367.00 | 365.90 | 365.90 | 365.90 | -0.44% | 310 |
| Sep 16, 2026 | 359.25 | 370.55 | 359.25 | 367.50 | 367.50 | 3.33% | 26 |
| Sep 15, 2026 | 370.80 | 373.45 | 354.50 | 355.65 | 355.65 | -3.40% | 541 |
| 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 |