Western Digital Corporation (VIE:WDC)
Austria · Delayed Price · Currency is EUR 345.30
-3.05 (-0.88%)
At close: Apr 27, 2026
VIE:WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 273.30 | 273.30 | 259.35 | 259.35 | 259.35 | -3.89% | 164 |
| Mar 19, 2026 | 261.35 | 269.85 | 252.85 | 269.85 | 269.85 | -1.46% | 111 |
| Mar 18, 2026 | 279.60 | 279.60 | 269.25 | 273.85 | 273.85 | 5.00% | 78 |
| Mar 17, 2026 | 247.05 | 260.80 | 247.05 | 260.80 | 260.80 | 6.84% | - |
| Mar 16, 2026 | 244.35 | 247.85 | 243.50 | 244.10 | 244.10 | 2.78% | 66 |
| Mar 13, 2026 | 226.35 | 237.50 | 226.35 | 237.50 | 237.50 | 3.94% | 66 |
| Mar 12, 2026 | 231.35 | 231.60 | 226.65 | 228.50 | 228.50 | -1.74% | 53 |
| Mar 11, 2026 | 232.05 | 232.55 | 227.40 | 232.55 | 232.55 | -2.72% | - |
| Mar 10, 2026 | 228.45 | 239.80 | 227.55 | 239.05 | 239.05 | 7.92% | 66 |
| Mar 9, 2026 | 204.00 | 221.50 | 204.00 | 221.50 | 221.50 | -0.20% | 77 |
| Mar 6, 2026 | 225.25 | 226.20 | 216.50 | 221.95 | 221.95 | -2.76% | 9 |
| 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 |