TSX:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.29	28.44	27.00	28.43	28.43	5.69%	93,720
Sep 3, 2026	26.68	27.29	25.65	26.90	26.90	-1.50%	89,064
Sep 2, 2026	26.96	27.74	26.67	27.31	27.31	-0.36%	50,232
Sep 1, 2026	26.80	27.85	26.78	27.41	27.41	-0.04%	61,845
Aug 31, 2026	27.80	27.93	27.06	27.42	27.42	-1.90%	70,871
Aug 28, 2026	28.10	28.83	27.73	27.95	27.95	-0.60%	80,273
Aug 27, 2026	29.32	29.32	27.10	28.12	28.12	-1.44%	98,009
Aug 26, 2026	27.35	28.53	27.35	28.53	28.53	3.82%	81,974
Aug 25, 2026	27.15	27.48	26.23	27.48	27.48	3.50%	73,597
Aug 24, 2026	27.23	27.23	25.62	26.55	26.55	-5.25%	130,028
Aug 21, 2026	28.90	29.12	27.73	28.02	28.02	-1.86%	49,558
Aug 20, 2026	28.31	29.03	27.66	28.55	28.55	1.24%	68,204
Aug 19, 2026	30.28	30.28	28.05	28.20	28.20	-6.56%	98,525
Aug 18, 2026	30.24	31.58	29.85	30.18	30.18	-7.28%	86,590
Aug 17, 2026	32.00	33.33	31.68	32.55	32.55	4.86%	111,985
Aug 14, 2026	30.53	31.43	29.70	31.04	31.04	4.72%	132,853
Aug 13, 2026	27.60	30.57	27.60	29.64	29.64	7.08%	169,925
Aug 12, 2026	27.93	28.41	27.50	27.68	27.68	3.75%	103,821
Aug 11, 2026	27.00	27.25	26.34	26.68	26.68	-0.30%	48,264
Aug 10, 2026	26.52	27.55	25.97	26.76	26.76	0.83%	62,827
Aug 7, 2026	27.95	27.95	25.80	26.54	26.54	-3.88%	146,507
Aug 6, 2026	26.02	29.02	24.90	27.61	27.61	-13.09%	253,192
Aug 5, 2026	33.06	34.33	31.62	31.77	31.77	-5.28%	72,194
Aug 4, 2026	33.94	34.01	32.84	33.54	33.54	1.18%	68,393
Jul 31, 2026	34.80	35.25	32.32	33.15	33.15	1.04%	85,249
Jul 30, 2026	31.00	33.18	31.00	32.81	32.81	16.76%	82,538
Jul 29, 2026	29.15	30.37	27.94	28.10	28.10	-0.64%	90,807
Jul 28, 2026	28.19	28.39	25.75	28.28	28.28	-6.85%	74,883
Jul 27, 2026	32.04	32.33	28.97	30.36	30.36	-4.11%	124,413
Jul 24, 2026	32.73	33.57	31.10	31.66	31.66	-6.96%	37,628
Jul 23, 2026	33.66	35.06	33.66	34.03	34.03	0.15%	162,687
Jul 22, 2026	32.16	34.41	32.13	33.98	33.98	0.53%	82,684
Jul 21, 2026	32.29	33.80	31.56	33.80	33.80	13.73%	126,172
Jul 20, 2026	29.95	30.80	29.65	29.72	29.72	2.24%	69,999
Jul 17, 2026	27.47	30.00	26.28	29.07	29.07	2.32%	124,884
Jul 16, 2026	29.56	30.20	27.72	28.41	28.41	-9.26%	134,500
Jul 15, 2026	34.27	34.66	30.30	31.31	31.31	-8.82%	123,614
Jul 14, 2026	35.78	35.89	34.13	34.34	34.34	1.18%	89,243
Jul 13, 2026	33.52	34.05	32.49	33.94	33.94	-4.46%	73,973
Jul 10, 2026	34.55	35.63	34.43	35.53	35.53	0.69%	66,169
Jul 9, 2026	36.32	36.57	35.11	35.28	35.28	4.94%	146,943
Jul 8, 2026	32.06	34.32	32.06	33.62	33.62	3.26%	106,772
Jul 7, 2026	32.59	33.47	31.20	32.56	32.56	-7.63%	171,765
Jul 6, 2026	34.86	36.66	34.70	35.25	35.25	0.46%	80,754
Jul 3, 2026	34.49	35.10	33.00	35.09	35.09	6.53%	33,852
Jul 2, 2026	36.72	37.13	32.15	32.94	32.94	-15.69%	142,096
Jun 30, 2026	38.82	40.49	38.73	39.07	39.07	-1.93%	164,212
Jun 29, 2026	36.53	39.84	36.13	39.84	39.84	11.10%	80,462
Jun 26, 2026	39.34	39.40	35.40	35.86	35.86	-12.83%	206,339
Jun 25, 2026	44.51	44.51	40.20	41.14	41.14	3.84%	188,813