Western Digital Corporation (SWX:WDC)
Switzerland · Delayed Price · Currency is CHF 290.60
-14.75 (-4.83%)
At close: Oct 22, 2026
SWX:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - | - |
| Oct 22, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -4.83% | - |
| Oct 21, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | 3.68% | - |
| Oct 20, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 1.10% | - |
| Oct 19, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 3.41% | - |
| Oct 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | -2.14% | - |
| Oct 15, 2026 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | -8.04% | - |
| Oct 14, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | - |
| Oct 13, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -3.86% | - |
| Oct 12, 2026 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | -0.31% | - |
| Oct 9, 2026 | 326.55 | 326.55 | 326.55 | 326.55 | 326.55 | -3.03% | - |
| Oct 8, 2026 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | -1.30% | - |
| Oct 7, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | -1.47% | - |
| Oct 6, 2026 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | -5.36% | - |
| Oct 5, 2026 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | 9.91% | - |
| Oct 2, 2026 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | -10.93% | - |
| Oct 1, 2026 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | -2.49% | - |
| Sep 30, 2026 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | 3.12% | - |
| Sep 29, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 1.17% | - |
| Sep 28, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | -2.98% | - |
| Sep 25, 2026 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | -0.21% | - |
| Sep 24, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -0.69% | - |
| Sep 23, 2026 | 382.15 | 382.15 | 382.15 | 382.15 | 382.15 | 3.86% | - |
| Sep 22, 2026 | 367.95 | 367.95 | 367.95 | 367.95 | 367.95 | 1.64% | - |
| Sep 21, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.39% | - |
| Sep 18, 2026 | 357.05 | 357.05 | 357.05 | 357.05 | 357.05 | 2.81% | - |
| Sep 17, 2026 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | 0.52% | - |
| Sep 16, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0.19% | - |
| Sep 15, 2026 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | -2.76% | - |
| Sep 14, 2026 | 354.65 | 354.65 | 354.65 | 354.65 | 354.65 | -4.70% | - |
| Sep 11, 2026 | 372.15 | 372.15 | 372.15 | 372.15 | 372.15 | -1.81% | - |
| Sep 10, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -3.49% | - |
| Sep 9, 2026 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | 3.41% | - |
| Sep 8, 2026 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | 2.43% | - |
| Sep 7, 2026 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | 0.37% | - |
| Sep 4, 2026 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 1.99% | - |
| Sep 3, 2026 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | -0.23% | - |
| Sep 2, 2026 | 363.05 | 363.05 | 363.05 | 363.05 | 363.05 | -0.87% | - |
| Sep 1, 2026 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - | - |
| Aug 31, 2026 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | -2.26% | - |
| Aug 28, 2026 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | 2.00% | - |
| Aug 27, 2026 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | -1.34% | - |
| Aug 26, 2026 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | 5.27% | - |
| Aug 25, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 1.54% | - |
| Aug 24, 2026 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | -7.56% | - |
| Aug 21, 2026 | 376.85 | 376.85 | 376.85 | 376.85 | 376.85 | -1.10% | - |
| Aug 20, 2026 | 381.05 | 381.05 | 381.05 | 381.05 | 381.05 | -0.90% | - |
| Aug 19, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -5.56% | - |
| Aug 18, 2026 | 407.15 | 407.15 | 407.15 | 407.15 | 407.15 | -6.54% | - |
| Aug 17, 2026 | 435.65 | 436.00 | 435.65 | 435.65 | 435.65 | 8.14% | 200 |