TSX:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.50	33.59	32.32	32.45	32.45	0.09%	50,247
May 27, 2026	33.11	33.37	32.00	32.42	32.42	0.93%	44,488
May 26, 2026	30.90	32.54	30.70	32.12	32.12	3.68%	40,452
May 25, 2026	29.61	30.99	29.61	30.98	30.98	4.63%	7,311
May 22, 2026	29.74	29.97	29.51	29.61	29.61	-0.37%	7,195
May 21, 2026	28.28	29.72	28.28	29.72	29.72	5.54%	11,676
May 20, 2026	28.76	28.76	28.00	28.16	28.16	0.97%	13,200
May 19, 2026	27.07	28.12	26.66	27.89	27.89	-5.65%	10,905
May 15, 2026	28.88	29.59	28.48	29.56	29.56	-1.40%	10,628
May 14, 2026	31.01	31.01	29.51	29.98	29.98	-1.06%	17,047
May 13, 2026	30.84	30.84	29.54	30.30	30.30	1.24%	35,972
May 12, 2026	30.57	31.06	28.65	29.93	29.93	-5.22%	40,388
May 11, 2026	29.97	32.15	29.97	31.58	31.58	7.52%	27,357
May 8, 2026	29.16	29.60	28.88	29.37	29.37	4.19%	93,954