Western Digital Corporation (VIE:WDC)
Austria · Delayed Price · Currency is EUR 228.25
+9.61 (4.39%)
At close: Mar 5, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 226.30 | 228.25 | 222.35 | 228.25 | 228.25 | 4.34% | 81 |
| Mar 3, 2026 | 224.15 | 224.15 | 218.30 | 218.75 | 218.64 | -6.10% | - |
| Mar 2, 2026 | 229.85 | 233.10 | 229.85 | 232.95 | 232.84 | -3.68% | - |
| Feb 27, 2026 | 238.25 | 241.85 | 234.00 | 241.85 | 241.73 | 2.18% | - |
| Feb 26, 2026 | 248.95 | 252.30 | 236.70 | 236.70 | 236.58 | -5.53% | 15 |
| Feb 25, 2026 | 231.65 | 250.55 | 231.65 | 250.55 | 250.43 | 5.90% | 66 |
| Feb 24, 2026 | 239.95 | 241.35 | 235.50 | 236.60 | 236.48 | -1.85% | 66 |
| Feb 23, 2026 | 238.60 | 242.20 | 238.60 | 241.05 | 240.93 | -3.33% | - |
| Feb 20, 2026 | 244.55 | 249.35 | 238.15 | 249.35 | 249.23 | 2.15% | 130 |
| Feb 19, 2026 | 255.55 | 258.40 | 244.10 | 244.10 | 243.98 | -4.29% | 198 |
| Feb 18, 2026 | 243.50 | 255.05 | 243.25 | 255.05 | 254.92 | 7.05% | 208 |
| Feb 17, 2026 | 238.35 | 238.35 | 233.85 | 238.25 | 238.13 | -0.81% | 162 |
| Feb 16, 2026 | 239.45 | 241.50 | 239.45 | 240.20 | 240.08 | 0.29% | 66 |
| Feb 13, 2026 | 240.80 | 242.75 | 229.00 | 239.50 | 239.38 | -1.05% | 162 |
| Feb 12, 2026 | 236.15 | 245.70 | 236.15 | 242.05 | 241.93 | 5.28% | 66 |
| Feb 11, 2026 | 221.80 | 232.25 | 221.25 | 229.90 | 229.79 | 3.33% | 132 |
| Feb 10, 2026 | 239.05 | 240.55 | 222.50 | 222.50 | 222.39 | -9.02% | - |
| Feb 9, 2026 | 238.95 | 244.55 | 232.60 | 244.55 | 244.43 | 4.17% | 36 |
| Feb 6, 2026 | 217.45 | 234.75 | 217.45 | 234.75 | 234.63 | 4.29% | 198 |
| Feb 5, 2026 | 230.75 | 230.85 | 223.30 | 225.10 | 224.99 | 0.90% | 153 |
| Feb 4, 2026 | 247.10 | 247.10 | 223.10 | 223.10 | 222.99 | -8.21% | 237 |
| Feb 3, 2026 | 234.35 | 243.05 | 232.75 | 243.05 | 242.93 | 7.21% | - |
| Feb 2, 2026 | 203.50 | 226.70 | 203.50 | 226.70 | 226.59 | 4.21% | 117 |
| Jan 30, 2026 | 222.05 | 233.75 | 217.55 | 217.55 | 217.44 | -6.63% | 365 |
| Jan 29, 2026 | 245.40 | 245.40 | 233.00 | 233.00 | 232.89 | -0.47% | - |
| Jan 28, 2026 | 225.90 | 234.10 | 220.55 | 234.10 | 233.98 | 10.69% | - |
| Jan 27, 2026 | 206.75 | 211.50 | 205.65 | 211.50 | 211.40 | 2.25% | - |
| Jan 26, 2026 | 198.46 | 206.85 | 197.50 | 206.85 | 206.75 | 2.17% | 54 |
| Jan 23, 2026 | 205.55 | 205.55 | 202.45 | 202.45 | 202.35 | 0.67% | - |
| Jan 22, 2026 | 213.25 | 213.25 | 201.10 | 201.10 | 201.00 | -2.69% | - |
| Jan 21, 2026 | 193.90 | 206.65 | 193.76 | 206.65 | 206.55 | 8.63% | - |
| Jan 20, 2026 | 182.92 | 190.24 | 178.50 | 190.24 | 190.15 | 1.68% | 120 |
| Jan 19, 2026 | 186.00 | 187.62 | 185.64 | 187.10 | 187.01 | -1.77% | 57 |
| Jan 16, 2026 | 196.54 | 198.88 | 190.48 | 190.48 | 190.39 | -3.92% | - |
| Jan 15, 2026 | 186.32 | 198.26 | 186.32 | 198.26 | 198.16 | 7.73% | - |
| Jan 14, 2026 | 184.32 | 185.28 | 182.00 | 184.04 | 183.95 | -0.67% | - |
| Jan 13, 2026 | 181.08 | 185.28 | 180.30 | 185.28 | 185.19 | 5.15% | - |
| Jan 12, 2026 | 167.78 | 176.20 | 166.92 | 176.20 | 176.11 | 7.09% | - |
| Jan 9, 2026 | 159.96 | 164.54 | 159.96 | 164.54 | 164.46 | 4.68% | - |
| Jan 8, 2026 | 169.34 | 171.64 | 157.18 | 157.18 | 157.10 | -7.88% | - |
| Jan 7, 2026 | 186.82 | 186.82 | 170.62 | 170.62 | 170.54 | -6.99% | - |
| Jan 6, 2026 | 161.64 | 183.44 | 161.46 | 183.44 | 183.35 | 13.77% | - |
| Jan 5, 2026 | 162.70 | 167.24 | 161.24 | 161.24 | 161.16 | 3.00% | 50 |
| Jan 2, 2026 | 150.38 | 156.54 | 150.38 | 156.54 | 156.46 | 2.01% | - |
| Dec 30, 2025 | 152.84 | 153.46 | 152.84 | 153.46 | 153.38 | 0.51% | - |
| Dec 29, 2025 | 152.72 | 152.90 | 151.40 | 152.68 | 152.60 | 2.00% | - |
| Dec 23, 2025 | 150.26 | 150.52 | 148.98 | 149.68 | 149.61 | 1.18% | - |
| Dec 22, 2025 | 157.46 | 157.98 | 147.94 | 147.94 | 147.87 | -4.26% | - |
| Dec 19, 2025 | 151.48 | 154.52 | 150.50 | 154.52 | 154.44 | 1.77% | - |
| Dec 18, 2025 | 146.18 | 151.84 | 146.18 | 151.84 | 151.77 | 6.08% | - |