Western Digital Corporation (FRA:WDC)
Germany · Delayed Price · Currency is EUR 347.45
+14.35 (4.31%)
At close: Apr 23, 2026
FRA:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 331.25 | 332.85 | 329.00 | 332.25 | - | -0.26% | 97 |
| 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 |
| Mar 20, 2026 | 271.95 | 275.00 | 254.75 | 254.75 | 254.75 | -5.65% | 971 |
| Mar 19, 2026 | 261.25 | 270.65 | 254.25 | 270.00 | 270.00 | 1.94% | 246 |
| Mar 18, 2026 | 278.15 | 279.45 | 264.85 | 264.85 | 264.85 | -2.57% | 622 |
| Mar 17, 2026 | 244.85 | 271.85 | 244.85 | 271.85 | 271.85 | 9.13% | 751 |
| Mar 16, 2026 | 244.00 | 250.00 | 243.75 | 249.10 | 249.10 | 3.60% | 2,046 |
| Mar 13, 2026 | 225.10 | 240.50 | 225.10 | 240.45 | 240.45 | 6.32% | 593 |
| Mar 12, 2026 | 229.40 | 230.80 | 225.50 | 226.15 | 226.15 | -2.54% | 49 |
| Mar 11, 2026 | 231.60 | 235.40 | 229.30 | 232.05 | 232.05 | 1.18% | 410 |
| Mar 10, 2026 | 227.15 | 239.65 | 227.15 | 229.35 | 229.35 | 2.07% | 816 |
| Mar 9, 2026 | 203.00 | 224.70 | 203.00 | 224.70 | 224.70 | 6.27% | 1,410 |
| Mar 6, 2026 | 224.70 | 224.70 | 211.45 | 211.45 | 211.45 | -5.18% | 628 |
| Mar 5, 2026 | 224.70 | 229.00 | 219.05 | 223.00 | 223.00 | -2.02% | 1,530 |
| Mar 4, 2026 | 208.10 | 233.35 | 208.10 | 227.60 | 227.49 | 5.05% | 651 |
| Mar 3, 2026 | 224.35 | 224.35 | 213.80 | 216.65 | 216.55 | -6.80% | 1,222 |
| Mar 2, 2026 | 227.60 | 241.00 | 224.40 | 232.45 | 232.34 | -2.00% | 2,345 |
| Feb 27, 2026 | 238.05 | 240.55 | 232.40 | 237.20 | 237.09 | 0.74% | 580 |
| Feb 26, 2026 | 247.85 | 252.20 | 230.05 | 235.45 | 235.34 | -5.18% | 843 |
| Feb 25, 2026 | 229.65 | 251.30 | 229.65 | 248.30 | 248.18 | 7.96% | 897 |
| Feb 24, 2026 | 239.10 | 242.70 | 228.95 | 230.00 | 229.89 | -4.21% | 1,922 |
| Feb 23, 2026 | 238.80 | 244.80 | 237.95 | 240.10 | 239.99 | -2.08% | 932 |
| Feb 20, 2026 | 243.70 | 252.10 | 242.65 | 245.20 | 245.09 | 0.18% | 2,098 |
| Feb 19, 2026 | 255.80 | 257.50 | 240.00 | 244.75 | 244.64 | -4.04% | 2,778 |
| Feb 18, 2026 | 242.95 | 255.05 | 242.80 | 255.05 | 254.93 | 5.02% | 715 |
| Feb 17, 2026 | 235.55 | 242.85 | 233.40 | 242.85 | 242.74 | 1.19% | 507 |
| Feb 16, 2026 | 239.35 | 241.85 | 238.20 | 240.00 | 239.89 | -0.93% | 372 |
| Feb 13, 2026 | 237.60 | 243.00 | 229.25 | 242.25 | 242.14 | 0.77% | 1,432 |
| Feb 12, 2026 | 236.65 | 258.15 | 236.65 | 240.40 | 240.29 | 3.00% | 1,165 |
| Feb 11, 2026 | 220.35 | 233.40 | 220.35 | 233.40 | 233.29 | 4.71% | 754 |