TSX:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	40.28	40.28	37.40	39.62	39.62	-3.37%	89,076
Jun 23, 2026	40.59	41.65	40.00	41.00	41.00	-8.17%	134,555
Jun 22, 2026	47.39	47.39	44.45	44.65	44.65	-6.39%	298,899
Jun 19, 2026	45.00	47.70	44.80	47.70	47.70	4.26%	20,970
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