Western Digital Corporation (VIE:WDC)
Austria · Delayed Price · Currency is EUR 223.10
-19.95 (-8.21%)
At close: Feb 4, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 247.10 | 247.10 | 223.10 | 223.10 | 223.10 | -8.21% | 237 |
| Feb 3, 2026 | 234.35 | 243.05 | 232.75 | 243.05 | 243.05 | 7.21% | - |
| Feb 2, 2026 | 203.50 | 226.70 | 203.50 | 226.70 | 226.70 | 4.21% | 117 |
| Jan 30, 2026 | 222.05 | 233.75 | 217.55 | 217.55 | 217.55 | -6.63% | 365 |
| Jan 29, 2026 | 245.40 | 245.40 | 233.00 | 233.00 | 233.00 | -0.47% | - |
| Jan 28, 2026 | 225.90 | 234.10 | 220.55 | 234.10 | 234.10 | 10.69% | - |
| Jan 27, 2026 | 206.75 | 211.50 | 205.65 | 211.50 | 211.50 | 2.25% | - |
| Jan 26, 2026 | 198.46 | 206.85 | 197.50 | 206.85 | 206.85 | 2.17% | 54 |
| Jan 23, 2026 | 205.55 | 205.55 | 202.45 | 202.45 | 202.45 | 0.67% | - |
| Jan 22, 2026 | 213.25 | 213.25 | 201.10 | 201.10 | 201.10 | -2.69% | - |
| Jan 21, 2026 | 193.90 | 206.65 | 193.76 | 206.65 | 206.65 | 8.63% | - |
| Jan 20, 2026 | 182.92 | 190.24 | 178.50 | 190.24 | 190.24 | 1.68% | 120 |
| Jan 19, 2026 | 186.00 | 187.62 | 185.64 | 187.10 | 187.10 | -1.77% | 57 |
| Jan 16, 2026 | 196.54 | 198.88 | 190.48 | 190.48 | 190.48 | -3.92% | - |
| Jan 15, 2026 | 186.32 | 198.26 | 186.32 | 198.26 | 198.26 | 7.73% | - |
| Jan 14, 2026 | 184.32 | 185.28 | 182.00 | 184.04 | 184.04 | -0.67% | - |
| Jan 13, 2026 | 181.08 | 185.28 | 180.30 | 185.28 | 185.28 | 5.15% | - |
| Jan 12, 2026 | 167.78 | 176.20 | 166.92 | 176.20 | 176.20 | 7.09% | - |
| Jan 9, 2026 | 159.96 | 164.54 | 159.96 | 164.54 | 164.54 | 4.68% | - |
| Jan 8, 2026 | 169.34 | 171.64 | 157.18 | 157.18 | 157.18 | -7.88% | - |
| Jan 7, 2026 | 186.82 | 186.82 | 170.62 | 170.62 | 170.62 | -6.99% | - |
| Jan 6, 2026 | 161.64 | 183.44 | 161.46 | 183.44 | 183.44 | 13.77% | - |
| Jan 5, 2026 | 162.70 | 167.24 | 161.24 | 161.24 | 161.24 | 3.00% | 50 |
| Jan 2, 2026 | 150.38 | 156.54 | 150.38 | 156.54 | 156.54 | 2.01% | - |
| Dec 30, 2025 | 152.84 | 153.46 | 152.84 | 153.46 | 153.46 | 0.51% | - |
| Dec 29, 2025 | 152.72 | 152.90 | 151.40 | 152.68 | 152.68 | 2.00% | - |
| Dec 23, 2025 | 150.26 | 150.52 | 148.98 | 149.68 | 149.68 | 1.18% | - |
| Dec 22, 2025 | 157.46 | 157.98 | 147.94 | 147.94 | 147.94 | -4.26% | - |
| Dec 19, 2025 | 151.48 | 154.52 | 150.50 | 154.52 | 154.52 | 1.77% | - |
| Dec 18, 2025 | 146.18 | 151.84 | 146.18 | 151.84 | 151.84 | 6.08% | - |
| Dec 17, 2025 | 150.68 | 153.46 | 143.14 | 143.14 | 143.14 | -1.91% | - |
| Dec 16, 2025 | 143.48 | 146.50 | 143.48 | 145.92 | 145.92 | -3.13% | - |
| Dec 15, 2025 | 150.86 | 152.18 | 150.46 | 150.64 | 150.64 | 2.90% | 103 |
| Dec 12, 2025 | 158.80 | 158.80 | 146.40 | 146.40 | 146.40 | -5.39% | - |
| Dec 11, 2025 | 151.84 | 154.74 | 151.84 | 154.74 | 154.74 | 3.09% | - |
| Dec 10, 2025 | 146.02 | 150.10 | 145.82 | 150.10 | 150.10 | 3.18% | - |
| Dec 9, 2025 | 145.88 | 145.88 | 145.22 | 145.48 | 145.48 | 0.83% | - |
| Dec 8, 2025 | 147.62 | 148.04 | 144.28 | 144.28 | 144.28 | 1.58% | 103 |
| Dec 5, 2025 | 138.74 | 142.04 | 138.74 | 142.04 | 142.04 | 3.86% | - |
| Dec 4, 2025 | 132.80 | 136.76 | 132.54 | 136.76 | 136.76 | -0.67% | - |
| Dec 2, 2025 | 140.94 | 144.22 | 137.68 | 137.68 | 137.57 | -0.56% | - |
| Dec 1, 2025 | 138.42 | 138.76 | 138.42 | 138.46 | 138.35 | -0.66% | - |
| Nov 28, 2025 | 138.76 | 139.38 | 138.24 | 139.38 | 139.27 | 1.66% | - |
| Nov 27, 2025 | 137.00 | 137.18 | 137.00 | 137.10 | 136.99 | -0.82% | - |
| Nov 26, 2025 | 135.92 | 138.24 | 135.50 | 138.24 | 138.13 | 5.13% | - |
| Nov 25, 2025 | 132.04 | 132.04 | 129.34 | 131.50 | 131.40 | 5.55% | 138 |
| Nov 24, 2025 | 122.42 | 124.58 | 121.96 | 124.58 | 124.48 | 4.34% | - |
| Nov 21, 2025 | 119.80 | 121.58 | 119.40 | 119.40 | 119.31 | -8.05% | - |
| Nov 20, 2025 | 139.16 | 141.10 | 129.86 | 129.86 | 129.76 | -1.73% | - |
| Nov 19, 2025 | 132.00 | 133.34 | 132.00 | 132.14 | 132.04 | -0.39% | - |