Western Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	78.00	78.34	74.49	75.63	75.63	-3.24%	6,927
Jul 31, 2025	78.60	79.00	73.34	78.16	78.16	9.58%	22,844
Jul 30, 2025	69.90	71.51	69.31	71.33	71.33	1.08%	3,476
Jul 29, 2025	69.30	71.14	69.30	70.57	70.57	2.30%	4,380
Jul 28, 2025	68.35	69.82	68.35	68.98	68.98	0.08%	750
Jul 25, 2025	69.81	69.81	67.56	68.93	68.93	-0.68%	2,112
Jul 24, 2025	70.00	70.30	68.36	69.40	69.40	0.35%	1,033
Jul 23, 2025	67.61	69.46	67.49	69.16	69.16	3.46%	1,498
Jul 22, 2025	68.54	68.70	66.04	66.85	66.85	-2.50%	4,371
Jul 21, 2025	68.25	68.57	67.87	68.57	68.57	0.91%	976
Jul 18, 2025	67.92	68.53	67.25	67.95	67.95	0.93%	2,286
Jul 17, 2025	67.42	67.57	66.35	67.33	67.33	1.88%	1,613
Jul 16, 2025	67.38	67.63	65.79	66.08	66.08	-2.75%	5,161
Jul 15, 2025	67.93	68.05	67.22	67.96	67.96	0.95%	1,309
Jul 14, 2025	64.60	67.32	64.60	67.32	67.32	1.95%	6,214
Jul 11, 2025	64.95	66.16	64.23	66.03	66.03	1.20%	1,822
Jul 10, 2025	64.81	65.40	64.66	65.25	65.25	0.46%	3,061
Jul 9, 2025	64.53	64.95	64.34	64.95	64.95	0.99%	1,296
Jul 8, 2025	65.93	66.00	63.90	64.31	64.31	-1.85%	3,049
Jul 7, 2025	65.73	66.04	65.49	65.52	65.52	-0.74%	1,356
Jul 3, 2025	65.70	66.72	65.70	66.02	66.02	0.83%	2,093
Jul 2, 2025	63.80	65.56	63.38	65.47	65.47	2.17%	12,675
Jul 1, 2025	63.64	64.08	63.01	64.08	64.08	0.37%	3,237
Jun 30, 2025	63.60	64.28	63.13	63.85	63.85	1.09%	1,722
Jun 27, 2025	63.52	64.51	63.06	63.16	63.16	-0.40%	2,191
Jun 26, 2025	62.89	63.64	62.53	63.41	63.41	1.50%	1,669
Jun 25, 2025	62.30	62.86	62.18	62.47	62.47	0.46%	2,354
Jun 24, 2025	61.00	62.24	60.50	62.18	62.18	2.98%	3,701
Jun 23, 2025	56.78	60.46	56.78	60.38	60.38	2.06%	2,007
Jun 20, 2025	60.01	60.02	58.85	59.16	59.16	-0.73%	1,363
Jun 18, 2025	58.59	59.77	58.59	59.60	59.60	2.60%	4,025
Jun 17, 2025	57.12	60.45	57.12	58.09	58.09	0.92%	3,276
Jun 16, 2025	55.77	57.67	55.77	57.56	57.56	3.29%	3,297
Jun 13, 2025	54.00	56.19	53.50	55.73	55.73	-0.16%	892
Jun 12, 2025	55.23	56.03	54.58	55.82	55.82	0.71%	1,454
Jun 11, 2025	56.85	57.00	55.28	55.43	55.43	-0.62%	1,764
Jun 10, 2025	57.08	57.42	55.78	55.78	55.78	-2.76%	7,729
Jun 9, 2025	56.40	57.36	56.06	57.36	57.36	2.30%	2,992
Jun 6, 2025	55.30	56.73	55.30	56.07	56.07	1.19%	9,201
Jun 5, 2025	54.88	55.60	54.19	55.41	55.41	1.58%	2,616
Jun 4, 2025	54.00	54.68	53.51	54.55	54.55	1.26%	1,952
Jun 3, 2025	52.34	53.90	51.91	53.87	53.77	3.38%	1,794
Jun 2, 2025	51.39	52.11	51.19	52.11	52.01	0.63%	2,817
May 30, 2025	52.00	52.41	51.30	51.79	51.69	-1.53%	1,943
May 29, 2025	53.03	53.24	52.11	52.59	52.49	-0.02%	958
May 28, 2025	51.77	52.73	51.67	52.60	52.50	1.34%	3,288
May 27, 2025	50.84	51.91	50.69	51.91	51.81	3.34%	6,271
May 23, 2025	51.50	52.00	48.73	50.23	50.14	0.03%	3,782
May 22, 2025	49.50	51.06	49.31	50.21	50.12	0.29%	3,629
May 21, 2025	50.13	51.21	49.88	50.07	49.98	-1.65%	18,082