Western Digital Corporation (VIE:WDC)
Austria · Delayed Price · Currency is EUR 149.68
+1.74 (1.18%)
At close: Dec 23, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 135.72 | 137.88 | 132.66 | 132.66 | 132.56 | -5.26% | - |
| Nov 17, 2025 | 137.44 | 140.02 | 135.28 | 140.02 | 139.91 | 1.70% | - |
| Nov 14, 2025 | 130.02 | 137.68 | 129.48 | 137.68 | 137.57 | -0.64% | - |
| Nov 13, 2025 | 139.26 | 140.20 | 137.82 | 138.56 | 138.45 | -5.28% | - |
| Nov 12, 2025 | 148.68 | 149.34 | 146.28 | 146.28 | 146.17 | -3.84% | 10 |
| Nov 11, 2025 | 150.10 | 152.12 | 146.92 | 152.12 | 152.00 | 1.98% | - |
| Nov 10, 2025 | 147.12 | 149.16 | 146.80 | 149.16 | 149.04 | 10.60% | - |
| Nov 7, 2025 | 144.08 | 144.08 | 134.86 | 134.86 | 134.76 | -5.27% | - |
| Nov 6, 2025 | 139.00 | 142.36 | 139.00 | 142.36 | 142.25 | 0.51% | - |
| Nov 5, 2025 | 131.96 | 141.64 | 131.84 | 141.64 | 141.53 | 5.67% | - |
| Nov 4, 2025 | 133.66 | 134.04 | 130.68 | 134.04 | 133.94 | -0.31% | - |
| Nov 3, 2025 | 130.92 | 134.46 | 130.92 | 134.46 | 134.36 | 8.37% | - |
| Oct 31, 2025 | 132.28 | 133.86 | 124.08 | 124.08 | 123.98 | 3.90% | 103 |
| Oct 30, 2025 | 126.28 | 126.28 | 119.42 | 119.42 | 119.33 | -1.04% | 206 |
| Oct 29, 2025 | 113.24 | 120.68 | 112.40 | 120.68 | 120.59 | 13.27% | - |
| Oct 28, 2025 | 107.66 | 107.76 | 106.54 | 106.54 | 106.46 | 0.40% | - |
| Oct 27, 2025 | 114.70 | 114.70 | 106.12 | 106.12 | 106.04 | -7.46% | - |
| Oct 24, 2025 | 109.56 | 114.68 | 109.56 | 114.68 | 114.59 | 5.83% | - |
| Oct 23, 2025 | 104.34 | 108.36 | 104.26 | 108.36 | 108.28 | 6.53% | 103 |
| Oct 22, 2025 | 104.52 | 105.90 | 101.72 | 101.72 | 101.64 | -1.80% | - |
| Oct 21, 2025 | 104.18 | 104.56 | 103.58 | 103.58 | 103.50 | -2.23% | - |
| Oct 20, 2025 | 109.64 | 111.94 | 105.94 | 105.94 | 105.86 | -0.71% | - |
| Oct 17, 2025 | 102.26 | 106.70 | 102.26 | 106.70 | 106.62 | -3.23% | - |
| Oct 16, 2025 | 104.26 | 110.26 | 104.26 | 110.26 | 110.17 | 10.98% | - |
| Oct 15, 2025 | 98.04 | 100.44 | 98.04 | 99.35 | 99.27 | 0.01% | - |
| Oct 14, 2025 | 100.68 | 100.68 | 97.94 | 99.34 | 99.26 | -2.63% | 55 |