Western Digital Corporation (SWX:WDC)
Switzerland · Delayed Price · Currency is CHF 383.30
+11.60 (3.12%)
Last updated: Aug 17, 2026, 12:33 PM CET
SWX:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 402.85 | 402.85 | 402.85 | 402.85 | 402.85 | - | - |
| Aug 13, 2026 | 402.85 | 402.85 | 402.85 | 402.85 | 402.85 | 9.11% | - |
| Aug 12, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | 3.24% | - |
| Aug 11, 2026 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | 0.76% | - |
| Aug 10, 2026 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.24% | - |
| Aug 7, 2026 | 354.05 | 354.05 | 354.05 | 354.05 | 354.05 | -8.32% | - |
| Aug 6, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | -13.34% | - |
| Aug 5, 2026 | 445.65 | 445.65 | 445.65 | 445.65 | 445.65 | 0.62% | - |
| Aug 4, 2026 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | 4.54% | - |
| Aug 3, 2026 | 423.65 | 423.65 | 423.65 | 423.65 | 423.65 | -3.50% | - |
| Jul 31, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 3.18% | - |
| Jul 30, 2026 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | 12.23% | - |
| Jul 29, 2026 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | 4.55% | - |
| Jul 28, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -9.19% | - |
| Jul 27, 2026 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | -8.22% | - |
| Jul 24, 2026 | 435.05 | 435.05 | 435.05 | 435.05 | 435.05 | -4.55% | - |