TSX:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	27.68	28.00	27.22	27.77	27.77	1.46%	96,849
Sep 24, 2026	28.22	28.22	27.30	27.37	27.37	-4.97%	114,215
Sep 23, 2026	28.20	28.89	27.13	28.80	28.80	1.98%	152,257
Sep 22, 2026	26.77	28.81	26.74	28.24	28.24	3.67%	182,660
Sep 21, 2026	27.62	27.92	26.60	27.24	27.24	1.45%	134,264
Sep 18, 2026	25.87	27.27	25.87	26.85	26.85	4.07%	147,945
Sep 17, 2026	25.96	26.30	25.42	25.80	25.80	1.69%	55,385
Sep 16, 2026	25.71	26.00	25.23	25.37	25.37	1.44%	53,355
Sep 15, 2026	26.00	26.00	24.79	25.01	25.01	-3.59%	88,572
Sep 14, 2026	25.42	26.50	25.36	25.94	25.94	-4.60%	105,681
Sep 11, 2026	28.22	28.70	26.96	27.19	27.19	-3.03%	92,654
Sep 10, 2026	28.49	28.60	27.80	28.04	28.04	-4.43%	73,497
Sep 9, 2026	28.97	30.10	28.75	29.34	29.34	1.10%	56,851
Sep 8, 2026	29.15	29.72	28.28	29.02	29.02	2.11%	78,982
Sep 4, 2026	27.29	28.44	27.00	28.43	28.42	5.69%	93,720
Sep 3, 2026	26.68	27.29	25.65	26.90	26.89	-1.50%	89,064
Sep 2, 2026	26.96	27.74	26.67	27.31	27.30	-0.36%	50,232
Sep 1, 2026	26.80	27.85	26.78	27.41	27.40	-0.04%	61,845
Aug 31, 2026	27.80	27.93	27.06	27.42	27.41	-1.90%	70,871
Aug 28, 2026	28.10	28.83	27.73	27.95	27.94	-0.60%	80,273
Aug 27, 2026	29.32	29.32	27.10	28.12	28.11	-1.44%	98,009
Aug 26, 2026	27.35	28.53	27.35	28.53	28.52	3.82%	81,974
Aug 25, 2026	27.15	27.48	26.23	27.48	27.47	3.50%	73,597
Aug 24, 2026	27.23	27.23	25.62	26.55	26.54	-5.25%	130,028
Aug 21, 2026	28.90	29.12	27.73	28.02	28.01	-1.86%	49,558
Aug 20, 2026	28.31	29.03	27.66	28.55	28.54	1.24%	68,204
Aug 19, 2026	30.28	30.28	28.05	28.20	28.19	-6.56%	98,525
Aug 18, 2026	30.24	31.58	29.85	30.18	30.17	-7.28%	86,590
Aug 17, 2026	32.00	33.33	31.68	32.55	32.54	4.86%	111,985
Aug 14, 2026	30.53	31.43	29.70	31.04	31.03	4.72%	132,853
Aug 13, 2026	27.60	30.57	27.60	29.64	29.63	7.08%	169,925
Aug 12, 2026	27.93	28.41	27.50	27.68	27.67	3.75%	103,821
Aug 11, 2026	27.00	27.25	26.34	26.68	26.67	-0.30%	48,264
Aug 10, 2026	26.52	27.55	25.97	26.76	26.75	0.83%	62,827
Aug 7, 2026	27.95	27.95	25.80	26.54	26.53	-3.88%	146,507
Aug 6, 2026	26.02	29.02	24.90	27.61	27.60	-13.09%	253,192
Aug 5, 2026	33.06	34.33	31.62	31.77	31.76	-5.28%	72,194
Aug 4, 2026	33.94	34.01	32.84	33.54	33.53	1.18%	68,393
Jul 31, 2026	34.80	35.25	32.32	33.15	33.14	1.04%	85,249
Jul 30, 2026	31.00	33.18	31.00	32.81	32.80	16.76%	82,538
Jul 29, 2026	29.15	30.37	27.94	28.10	28.09	-0.64%	90,807
Jul 28, 2026	28.19	28.39	25.75	28.28	28.27	-6.85%	74,883
Jul 27, 2026	32.04	32.33	28.97	30.36	30.35	-4.11%	124,413
Jul 24, 2026	32.73	33.57	31.10	31.66	31.65	-6.96%	37,628
Jul 23, 2026	33.66	35.06	33.66	34.03	34.02	0.15%	162,687
Jul 22, 2026	32.16	34.41	32.13	33.98	33.97	0.53%	82,684
Jul 21, 2026	32.29	33.80	31.56	33.80	33.79	13.73%	126,172
Jul 20, 2026	29.95	30.80	29.65	29.72	29.71	2.24%	69,999
Jul 17, 2026	27.47	30.00	26.28	29.07	29.06	2.32%	124,884
Jul 16, 2026	29.56	30.20	27.72	28.41	28.40	-9.26%	134,500