Western Digital Corporation (VIE:WDC)
Austria · Delayed Price · Currency is EUR 381.70
+12.95 (3.51%)
At close: Sep 18, 2026
VIE:WDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 373.15 | 381.70 | 371.65 | 381.70 | 381.70 | 3.51% | 39 |
| Sep 17, 2026 | 368.05 | 375.85 | 363.85 | 368.75 | 368.75 | 0.14% | 281 |
| Sep 16, 2026 | 362.15 | 368.25 | 361.20 | 368.25 | 368.25 | 1.73% | 77 |
| Sep 15, 2026 | 372.45 | 373.60 | 362.00 | 362.00 | 362.00 | -3.04% | 82 |
| Sep 14, 2026 | 373.15 | 373.55 | 364.85 | 373.35 | 373.35 | -4.17% | 50 |
| Sep 11, 2026 | 398.70 | 403.30 | 389.60 | 389.60 | 389.60 | -2.34% | 53 |
| Sep 10, 2026 | 412.60 | 412.60 | 398.95 | 398.95 | 398.95 | -5.12% | 19 |
| Sep 9, 2026 | 411.35 | 420.50 | 404.10 | 420.50 | 420.50 | 3.37% | 42 |
| Sep 8, 2026 | 407.60 | 414.55 | 403.60 | 406.80 | 406.80 | 2.85% | 138 |
| Sep 4, 2026 | 383.70 | 395.65 | 383.70 | 395.65 | 395.52 | 6.44% | 76 |
| Sep 3, 2026 | 383.60 | 384.60 | 369.05 | 371.70 | 371.58 | -3.00% | 101 |
| Sep 2, 2026 | 386.50 | 386.50 | 378.65 | 383.20 | 383.08 | -2.01% | 95 |
| Sep 1, 2026 | 389.35 | 391.05 | 379.05 | 391.05 | 390.92 | 0.98% | 39 |
| Aug 31, 2026 | 396.00 | 397.70 | 387.25 | 387.25 | 387.12 | -3.85% | 19 |
| Aug 28, 2026 | 389.30 | 405.00 | 388.85 | 402.75 | 402.62 | 3.27% | 42 |
| Aug 27, 2026 | 413.90 | 421.25 | 390.00 | 390.00 | 389.87 | -2.39% | 70 |
| Aug 26, 2026 | 384.90 | 399.55 | 382.90 | 399.55 | 399.42 | 5.13% | 78 |
| Aug 25, 2026 | 381.20 | 384.45 | 375.45 | 380.05 | 379.93 | 2.73% | 94 |
| Aug 24, 2026 | 381.60 | 383.65 | 369.95 | 369.95 | 369.83 | -7.39% | 61 |
| Aug 21, 2026 | 407.55 | 410.55 | 395.75 | 399.45 | 399.32 | -1.46% | 207 |
| Aug 20, 2026 | 405.50 | 405.50 | 393.00 | 405.35 | 405.22 | -0.84% | 163 |
| Aug 19, 2026 | 426.70 | 434.65 | 406.60 | 408.80 | 408.67 | -5.00% | 243 |
| Aug 18, 2026 | 449.60 | 449.60 | 430.30 | 430.30 | 430.16 | -8.22% | 293 |
| Aug 17, 2026 | 457.90 | 468.85 | 448.40 | 468.85 | 468.70 | 6.93% | 142 |
| Aug 14, 2026 | 426.05 | 439.00 | 425.95 | 438.45 | 438.31 | 1.79% | 96 |
| Aug 13, 2026 | 394.50 | 430.75 | 390.85 | 430.75 | 430.61 | 8.47% | 234 |
| Aug 12, 2026 | 386.75 | 399.40 | 386.75 | 397.10 | 396.97 | 3.29% | 279 |
| Aug 11, 2026 | 382.00 | 385.35 | 379.60 | 384.45 | 384.32 | 0.65% | 274 |
| Aug 10, 2026 | 378.30 | 381.95 | 368.95 | 381.95 | 381.83 | 1.15% | 374 |
| Aug 7, 2026 | 399.35 | 404.15 | 377.60 | 377.60 | 377.48 | -7.50% | 98 |
| Aug 6, 2026 | 397.10 | 408.20 | 375.20 | 408.20 | 408.07 | -15.33% | 236 |
| Aug 5, 2026 | 483.00 | 486.00 | 470.30 | 482.10 | 481.94 | 0.58% | 296 |
| Aug 4, 2026 | 468.65 | 490.10 | 466.25 | 479.30 | 479.14 | 6.56% | 232 |
| Aug 3, 2026 | 479.10 | 479.10 | 439.50 | 449.80 | 449.65 | -5.17% | 228 |
| Jul 31, 2026 | 483.75 | 499.60 | 474.30 | 474.30 | 474.15 | 2.53% | 204 |
| Jul 30, 2026 | 403.05 | 466.85 | 400.65 | 462.60 | 462.45 | 12.69% | 128 |
| Jul 29, 2026 | 410.05 | 421.95 | 405.40 | 410.50 | 410.37 | 6.20% | 216 |
| Jul 28, 2026 | 416.25 | 418.10 | 386.55 | 386.55 | 386.42 | -8.79% | 134 |
| Jul 27, 2026 | 476.85 | 477.05 | 423.80 | 423.80 | 423.66 | -8.87% | 257 |
| Jul 24, 2026 | 481.05 | 485.65 | 459.45 | 465.05 | 464.90 | -6.32% | 163 |
| Jul 23, 2026 | 489.70 | 503.50 | 488.25 | 496.45 | 496.29 | 1.05% | 135 |
| Jul 22, 2026 | 464.20 | 491.30 | 464.20 | 491.30 | 491.14 | 5.80% | 62 |
| Jul 21, 2026 | 448.80 | 469.50 | 448.80 | 464.35 | 464.20 | 5.77% | 509 |
| Jul 20, 2026 | 418.85 | 441.00 | 418.85 | 439.00 | 438.86 | 9.67% | 395 |
| Jul 17, 2026 | 383.60 | 400.30 | 382.85 | 400.30 | 400.17 | -3.66% | 58 |
| Jul 16, 2026 | 436.40 | 436.40 | 413.00 | 415.50 | 415.36 | -8.14% | 163 |
| Jul 15, 2026 | 503.90 | 503.90 | 452.30 | 452.30 | 452.15 | -9.59% | 190 |
| Jul 14, 2026 | 497.00 | 513.90 | 496.85 | 500.30 | 500.14 | 2.27% | 250 |
| Jul 13, 2026 | 480.25 | 489.20 | 475.45 | 489.20 | 489.04 | -3.21% | 186 |
| Jul 10, 2026 | 499.55 | 505.40 | 491.95 | 505.40 | 505.24 | -2.13% | 272 |