TSX:WDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.35	17.40	15.70	16.00	16.00	-1.36%	289,497
Nov 5, 2026	18.51	18.51	16.10	16.22	16.22	-17.54%	495,156
Nov 4, 2026	20.20	21.06	19.58	19.67	19.67	-6.60%	134,885
Nov 3, 2026	21.06	21.81	20.77	21.06	21.06	2.58%	69,860
Nov 2, 2026	22.18	22.18	20.40	20.53	20.53	-7.52%	106,043
Oct 30, 2026	22.25	22.88	21.94	22.20	22.20	-7.42%	88,372
Oct 29, 2026	23.64	24.40	23.58	23.98	23.98	-0.33%	84,547
Oct 28, 2026	23.30	24.08	22.78	24.06	24.06	4.16%	126,819
Oct 27, 2026	21.77	23.52	21.77	23.10	23.10	6.75%	163,120
Oct 26, 2026	21.00	22.07	20.76	21.64	21.64	3.64%	164,687
Oct 23, 2026	21.01	21.84	20.65	20.88	20.88	-2.79%	255,031
Oct 22, 2026	22.14	22.25	21.15	21.48	21.48	-6.53%	264,831
Oct 21, 2026	23.06	23.17	22.30	22.98	22.98	3.93%	153,904
Oct 20, 2026	21.30	22.21	20.88	22.11	22.11	3.37%	129,767
Oct 19, 2026	20.86	21.61	20.86	21.39	21.39	5.37%	115,628
Oct 16, 2026	21.02	21.13	20.20	20.30	20.30	-6.37%	227,645
Oct 15, 2026	20.96	21.68	20.47	21.68	21.68	-2.30%	343,031
Oct 14, 2026	22.50	23.12	22.03	22.19	22.19	-4.35%	107,941
Oct 13, 2026	21.78	23.20	21.78	23.20	23.20	-4.21%	156,572
Oct 9, 2026	24.18	24.24	23.47	24.22	24.22	1.25%	80,087
Oct 8, 2026	24.31	24.72	23.75	23.92	23.92	-2.80%	131,441
Oct 7, 2026	24.41	24.84	24.11	24.61	24.61	-1.72%	123,788
Oct 6, 2026	25.90	26.08	24.74	25.04	25.04	-6.53%	588,423
Oct 5, 2026	26.01	27.17	26.01	26.79	26.79	6.14%	296,742
Oct 2, 2026	25.84	25.96	24.12	25.24	25.24	-10.05%	625,896
Oct 1, 2026	27.53	28.17	26.75	28.06	28.06	1.52%	100,150
Sep 30, 2026	27.51	28.14	27.20	27.64	27.64	0.40%	80,338
Sep 29, 2026	28.09	28.23	27.20	27.53	27.53	0.04%	52,989
Sep 28, 2026	27.32	27.92	26.27	27.52	27.52	-0.90%	89,048
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