TSX:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.76	48.87	45.20	45.75	45.75	4.98%	296,842
Jun 17, 2026	42.61	45.30	42.61	43.58	43.58	4.51%	232,942
Jun 16, 2026	42.03	44.53	40.90	41.70	41.70	4.43%	122,299
Jun 15, 2026	37.66	40.08	37.66	39.93	39.93	15.84%	82,703
Jun 12, 2026	33.24	34.86	32.87	34.47	34.47	6.62%	45,827
Jun 11, 2026	30.29	32.33	30.16	32.33	32.33	7.62%	16,879
Jun 10, 2026	30.72	31.17	29.84	30.04	30.04	-4.94%	14,694
Jun 9, 2026	32.79	33.30	29.50	31.60	31.60	-1.86%	23,400
Jun 8, 2026	33.03	33.03	31.90	32.20	32.20	2.81%	68,761
Jun 5, 2026	33.53	33.75	31.32	31.32	31.32	-11.00%	54,901
Jun 4, 2026	34.71	36.28	34.64	35.20	35.19	-3.22%	69,325
Jun 3, 2026	34.96	36.75	34.96	36.37	36.36	5.45%	44,221
Jun 2, 2026	34.00	34.91	33.20	34.49	34.48	3.39%	38,694
Jun 1, 2026	32.81	34.43	32.76	33.36	33.35	2.52%	41,229
May 29, 2026	33.22	33.22	31.80	32.54	32.53	0.28%	37,218
May 28, 2026	33.50	33.59	32.32	32.45	32.44	0.09%	50,247
May 27, 2026	33.11	33.37	32.00	32.42	32.41	0.93%	44,488
May 26, 2026	30.90	32.54	30.70	32.12	32.11	3.68%	40,452
May 25, 2026	29.61	30.99	29.61	30.98	30.97	4.63%	7,311
May 22, 2026	29.74	29.97	29.51	29.61	29.60	-0.37%	7,195
May 21, 2026	28.28	29.72	28.28	29.72	29.71	5.54%	11,676
May 20, 2026	28.76	28.76	28.00	28.16	28.15	0.97%	13,200
May 19, 2026	27.07	28.12	26.66	27.89	27.88	-5.65%	10,905
May 15, 2026	28.88	29.59	28.48	29.56	29.55	-1.40%	10,628
May 14, 2026	31.01	31.01	29.51	29.98	29.97	-1.06%	17,047
May 13, 2026	30.84	30.84	29.54	30.30	30.29	1.24%	35,972
May 12, 2026	30.57	31.06	28.65	29.93	29.92	-5.22%	40,388
May 11, 2026	29.97	32.15	29.97	31.58	31.57	7.52%	27,357
May 8, 2026	29.16	29.60	28.88	29.37	29.36	4.19%	93,954