Western Digital Corporation (VIE:WDC)
Austria · Delayed Price · Currency is EUR 489.85
+6.50 (1.34%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 492.00 | 492.00 | 489.65 | 489.65 | - | 1.30% | - |
| Jun 2, 2026 | 465.80 | 483.35 | 465.80 | 483.35 | 483.35 | 2.03% | 1 |
| Jun 1, 2026 | 461.45 | 475.40 | 461.30 | 473.75 | 473.75 | 3.81% | 63 |
| May 29, 2026 | 461.40 | 462.90 | 456.20 | 456.35 | 456.35 | -3.35% | 1 |
| May 28, 2026 | 451.85 | 472.15 | 451.60 | 472.15 | 472.15 | 3.79% | 61 |
| May 27, 2026 | 453.05 | 469.30 | 452.35 | 454.90 | 454.90 | -0.61% | 97 |
| May 26, 2026 | 424.55 | 457.70 | 424.55 | 457.70 | 457.70 | 6.21% | 46 |
| May 25, 2026 | 425.25 | 433.15 | 425.25 | 430.95 | 430.95 | 2.89% | 134 |
| May 22, 2026 | 420.85 | 420.85 | 415.90 | 418.85 | 418.85 | 2.03% | - |
| May 21, 2026 | 396.00 | 410.50 | 396.00 | 410.50 | 410.50 | 2.01% | - |
| May 20, 2026 | 397.00 | 402.40 | 397.00 | 402.40 | 402.40 | 4.97% | 126 |
| May 19, 2026 | 392.20 | 392.20 | 376.00 | 383.35 | 383.35 | -1.27% | 60 |
| May 18, 2026 | 412.90 | 417.15 | 388.30 | 388.30 | 388.30 | -6.23% | 93 |
| May 15, 2026 | 416.10 | 416.10 | 407.50 | 414.10 | 414.10 | -2.42% | 45 |
| May 14, 2026 | 420.35 | 424.85 | 413.30 | 424.35 | 424.35 | 0.89% | 89 |
| May 13, 2026 | 428.25 | 431.80 | 420.60 | 420.60 | 420.60 | 1.82% | 131 |
| May 12, 2026 | 428.70 | 433.65 | 413.10 | 413.10 | 413.10 | -4.91% | 77 |
| May 11, 2026 | 408.80 | 434.45 | 404.55 | 434.45 | 434.45 | 7.67% | 132 |
| May 8, 2026 | 398.95 | 403.50 | 398.30 | 403.50 | 403.50 | 1.65% | 13 |
| May 7, 2026 | 410.40 | 410.65 | 396.95 | 396.95 | 396.95 | -0.91% | 92 |
| May 6, 2026 | 409.35 | 411.20 | 398.20 | 400.60 | 400.60 | -1.29% | 71 |
| May 5, 2026 | 380.75 | 405.85 | 380.75 | 405.85 | 405.85 | 8.85% | 70 |
| May 4, 2026 | 374.30 | 374.30 | 370.45 | 372.85 | 372.85 | 0.20% | 140 |
| Apr 30, 2026 | 360.75 | 372.10 | 360.75 | 372.10 | 372.10 | 0.27% | 90 |
| Apr 29, 2026 | 365.30 | 371.10 | 365.30 | 371.10 | 371.10 | 13.73% | 117 |
| Apr 28, 2026 | 339.40 | 339.40 | 323.20 | 326.30 | 326.30 | -5.50% | 45 |
| Apr 27, 2026 | 348.95 | 350.25 | 345.30 | 345.30 | 345.30 | -0.88% | - |
| Apr 24, 2026 | 350.30 | 351.60 | 348.35 | 348.35 | 348.35 | -1.43% | 39 |
| Apr 23, 2026 | 330.10 | 353.40 | 329.35 | 353.40 | 353.40 | 6.83% | - |
| Apr 22, 2026 | 333.40 | 342.60 | 330.80 | 330.80 | 330.80 | 3.21% | 15 |
| Apr 21, 2026 | 320.25 | 321.00 | 320.25 | 320.50 | 320.50 | 1.65% | - |
| Apr 20, 2026 | 311.75 | 323.00 | 311.75 | 315.30 | 315.30 | -0.06% | - |
| Apr 17, 2026 | 305.45 | 315.50 | 305.45 | 315.50 | 315.50 | 3.71% | - |
| Apr 16, 2026 | 312.15 | 312.15 | 304.20 | 304.20 | 304.20 | 1.10% | 45 |
| Apr 15, 2026 | 306.40 | 308.40 | 300.90 | 300.90 | 300.90 | 0.02% | 68 |
| Apr 14, 2026 | 302.65 | 306.60 | 299.35 | 300.85 | 300.85 | 1.98% | 90 |
| Apr 13, 2026 | 289.30 | 295.00 | 289.30 | 295.00 | 295.00 | 0.03% | - |
| Apr 10, 2026 | 289.20 | 294.90 | 289.20 | 294.90 | 294.90 | 3.15% | - |
| Apr 9, 2026 | 287.35 | 294.25 | 285.90 | 285.90 | 285.90 | -1.35% | 38 |
| Apr 8, 2026 | 288.80 | 294.20 | 286.00 | 289.80 | 289.80 | 10.34% | 58 |
| Apr 7, 2026 | 262.00 | 263.75 | 259.05 | 262.65 | 262.65 | 2.28% | 64 |
| Apr 2, 2026 | 250.10 | 256.80 | 244.90 | 256.80 | 256.80 | -1.51% | 85 |
| Apr 1, 2026 | 241.10 | 260.75 | 239.10 | 260.75 | 260.75 | 15.86% | 44 |
| Mar 31, 2026 | 218.60 | 225.05 | 217.70 | 225.05 | 225.05 | -0.31% | 160 |
| Mar 30, 2026 | 239.65 | 247.60 | 225.75 | 225.75 | 225.75 | -5.68% | - |
| Mar 27, 2026 | 240.60 | 240.60 | 232.45 | 239.35 | 239.35 | -1.97% | - |
| Mar 26, 2026 | 250.95 | 251.45 | 244.15 | 244.15 | 244.15 | -4.93% | 66 |
| Mar 25, 2026 | 262.10 | 262.45 | 256.80 | 256.80 | 256.80 | 0.88% | - |
| Mar 24, 2026 | 255.30 | 255.30 | 247.70 | 254.55 | 254.55 | 3.79% | 16 |
| Mar 23, 2026 | 246.80 | 263.65 | 245.25 | 245.25 | 245.25 | -5.44% | 28 |