Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 519.70
+35.75 (7.39%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 483.20 | 517.60 | 482.50 | 506.60 | 506.60 | 4.44% | 3,164 |
| Jun 2, 2026 | 467.50 | 486.45 | 465.80 | 485.05 | 485.05 | 0.38% | 485 |
| Jun 1, 2026 | 460.85 | 484.50 | 458.10 | 483.20 | 483.20 | 8.34% | 2,628 |
| May 29, 2026 | 460.35 | 463.70 | 446.00 | 446.00 | 446.00 | -1.66% | 300 |
| May 28, 2026 | 449.50 | 469.75 | 449.50 | 453.55 | 453.55 | -1.26% | 218 |
| May 27, 2026 | 455.50 | 478.10 | 449.45 | 459.35 | 459.35 | 1.74% | 914 |
| May 26, 2026 | 424.45 | 460.15 | 423.15 | 451.50 | 451.50 | 4.68% | 503 |
| May 25, 2026 | 425.95 | 431.30 | 425.95 | 431.30 | 431.30 | 3.70% | 184 |
| May 22, 2026 | 421.80 | 421.80 | 415.90 | 415.90 | 415.90 | - | 80 |
| May 21, 2026 | 398.20 | 415.90 | 394.95 | 415.90 | 415.90 | 4.48% | 450 |
| May 20, 2026 | 394.70 | 405.60 | 394.70 | 398.05 | 398.05 | 1.44% | 94 |
| May 19, 2026 | 386.35 | 394.85 | 375.30 | 392.40 | 392.40 | 1.12% | 1,459 |
| May 18, 2026 | 413.35 | 418.95 | 382.30 | 388.05 | 388.05 | -6.86% | 1,336 |
| May 15, 2026 | 401.25 | 416.65 | 401.25 | 416.65 | 416.65 | -0.26% | 1,798 |
| May 14, 2026 | 420.05 | 425.75 | 414.95 | 417.75 | 417.75 | -1.00% | 719 |
| May 13, 2026 | 425.75 | 434.15 | 407.00 | 421.95 | 421.95 | 1.38% | 1,608 |
| May 12, 2026 | 432.75 | 434.00 | 400.65 | 416.20 | 416.20 | -5.07% | 3,935 |
| May 11, 2026 | 412.00 | 444.90 | 404.20 | 438.45 | 438.45 | 8.81% | 1,468 |
| May 8, 2026 | 397.50 | 408.45 | 397.50 | 402.95 | 402.95 | 2.18% | 627 |
| May 7, 2026 | 412.85 | 412.85 | 384.10 | 394.35 | 394.35 | -1.73% | 596 |
| May 6, 2026 | 410.60 | 411.10 | 391.90 | 401.30 | 401.30 | 1.31% | 1,043 |
| May 5, 2026 | 379.65 | 407.45 | 379.65 | 396.10 | 396.10 | 4.61% | 504 |
| May 4, 2026 | 375.60 | 384.15 | 368.65 | 378.65 | 378.65 | 2.24% | 1,789 |
| Apr 30, 2026 | 358.25 | 373.65 | 358.15 | 370.35 | 370.35 | 4.68% | 338 |
| Apr 29, 2026 | 363.60 | 372.95 | 353.80 | 353.80 | 353.80 | 5.08% | 1,295 |
| Apr 28, 2026 | 342.35 | 342.35 | 320.90 | 336.70 | 336.70 | -1.55% | 266 |
| Apr 27, 2026 | 349.05 | 353.20 | 340.00 | 342.00 | 342.00 | -1.65% | 1,241 |
| Apr 24, 2026 | 351.30 | 355.95 | 344.95 | 347.75 | 347.75 | 0.84% | 954 |
| Apr 23, 2026 | 330.80 | 354.50 | 330.00 | 344.85 | 344.85 | 3.53% | 2,301 |
| Apr 22, 2026 | 332.50 | 341.30 | 327.10 | 333.10 | 333.10 | 1.83% | 1,169 |
| Apr 21, 2026 | 321.30 | 330.15 | 316.90 | 327.10 | 327.10 | 4.72% | 140 |
| Apr 20, 2026 | 312.45 | 318.80 | 312.35 | 312.35 | 312.35 | -1.25% | 94 |
| Apr 17, 2026 | 304.20 | 316.30 | 304.20 | 316.30 | 316.30 | 3.18% | 757 |
| Apr 16, 2026 | 310.20 | 313.75 | 301.00 | 306.55 | 306.55 | -0.47% | 884 |
| Apr 15, 2026 | 305.30 | 308.90 | 301.60 | 308.00 | 308.00 | -0.58% | 730 |
| Apr 14, 2026 | 304.70 | 309.80 | 303.75 | 309.80 | 309.80 | 7.33% | 753 |
| Apr 13, 2026 | 288.30 | 288.65 | 288.30 | 288.65 | 288.65 | -1.62% | 10 |
| Apr 10, 2026 | 289.60 | 293.40 | 285.45 | 293.40 | 293.40 | 2.43% | 1,649 |
| Apr 9, 2026 | 289.45 | 291.75 | 283.25 | 286.45 | 286.45 | -1.21% | 864 |
| Apr 8, 2026 | 288.90 | 294.75 | 284.50 | 289.95 | 289.95 | 8.90% | 1,314 |
| Apr 7, 2026 | 262.50 | 269.15 | 261.70 | 266.25 | 266.25 | 4.09% | 761 |
| Apr 2, 2026 | 245.65 | 257.15 | 244.35 | 255.80 | 255.80 | 0.08% | 1,010 |
| Apr 1, 2026 | 239.85 | 261.15 | 239.75 | 255.60 | 255.60 | 11.32% | 1,748 |
| Mar 31, 2026 | 218.60 | 229.60 | 217.25 | 229.60 | 229.60 | 4.06% | 210 |
| Mar 30, 2026 | 238.05 | 247.20 | 220.65 | 220.65 | 220.65 | -7.13% | 1,176 |
| Mar 27, 2026 | 238.95 | 238.95 | 229.90 | 237.60 | 237.60 | -0.77% | 552 |
| Mar 26, 2026 | 250.80 | 250.80 | 239.45 | 239.45 | 239.45 | -6.46% | 511 |
| Mar 25, 2026 | 259.85 | 263.05 | 252.10 | 256.00 | 256.00 | -1.65% | 303 |
| Mar 24, 2026 | 253.85 | 260.30 | 253.55 | 260.30 | 260.30 | 4.73% | 305 |
| Mar 23, 2026 | 246.60 | 263.20 | 244.55 | 248.55 | 248.55 | -2.43% | 935 |