Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
179.48
-2.06 (-1.13%)
Dec 29, 2025, 11:55 AM EST - Market open
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 179.00 | 184.77 | 176.70 | 179.20 | - | -1.29% | 1,453,307 |
| Dec 26, 2025 | 182.31 | 182.52 | 178.19 | 181.54 | 181.54 | 1.10% | 3,074,985 |
| Dec 24, 2025 | 179.21 | 182.55 | 177.78 | 179.56 | 179.56 | 0.73% | 2,995,601 |
| Dec 23, 2025 | 175.52 | 178.40 | 174.50 | 178.25 | 178.25 | 0.84% | 3,350,001 |
| Dec 22, 2025 | 186.47 | 187.18 | 171.85 | 176.76 | 176.76 | -2.39% | 8,003,113 |
| Dec 19, 2025 | 176.83 | 185.27 | 175.68 | 181.08 | 181.08 | 3.47% | 36,228,017 |
| Dec 18, 2025 | 174.80 | 181.49 | 174.43 | 175.01 | 175.01 | 5.26% | 9,144,027 |
| Dec 17, 2025 | 179.90 | 181.67 | 165.47 | 166.26 | 166.26 | -4.76% | 6,687,258 |
| Dec 16, 2025 | 172.08 | 177.38 | 170.74 | 174.58 | 174.58 | 1.47% | 5,857,022 |
| Dec 15, 2025 | 178.29 | 180.98 | 171.82 | 172.04 | 172.04 | -2.44% | 5,781,864 |
| Dec 12, 2025 | 184.34 | 185.82 | 170.02 | 176.34 | 176.34 | -5.80% | 9,677,928 |
| Dec 11, 2025 | 176.82 | 188.77 | 173.45 | 187.20 | 187.20 | 2.89% | 7,468,934 |
| Dec 10, 2025 | 169.71 | 182.47 | 168.90 | 181.95 | 181.95 | 7.32% | 7,966,039 |
| Dec 9, 2025 | 169.70 | 171.85 | 166.88 | 169.54 | 169.54 | -0.14% | 3,709,875 |
| Dec 8, 2025 | 170.93 | 173.00 | 166.75 | 169.78 | 169.78 | 0.53% | 4,272,221 |
| Dec 5, 2025 | 162.00 | 169.47 | 162.00 | 168.89 | 168.89 | 4.90% | 5,815,322 |
| Dec 4, 2025 | 154.91 | 161.53 | 153.01 | 161.00 | 161.00 | 3.48% | 6,303,310 |
| Dec 3, 2025 | 159.52 | 159.55 | 151.42 | 155.59 | 155.47 | -2.75% | 6,756,420 |
| Dec 2, 2025 | 167.00 | 169.72 | 156.27 | 159.99 | 159.86 | -2.17% | 7,657,422 |
| Dec 1, 2025 | 160.20 | 165.25 | 157.23 | 163.54 | 163.41 | 0.13% | 7,882,228 |
| Nov 28, 2025 | 160.00 | 163.67 | 156.79 | 163.33 | 163.20 | 3.54% | 3,232,095 |
| Nov 26, 2025 | 156.98 | 161.31 | 156.36 | 157.74 | 157.61 | 1.50% | 4,853,810 |
| Nov 25, 2025 | 150.00 | 156.01 | 147.70 | 155.41 | 155.29 | 2.97% | 5,467,674 |
| Nov 24, 2025 | 142.55 | 152.70 | 142.55 | 150.93 | 150.81 | 8.43% | 10,818,359 |
| Nov 21, 2025 | 140.54 | 141.49 | 132.43 | 139.19 | 139.08 | -0.74% | 11,191,147 |
| Nov 20, 2025 | 162.68 | 163.78 | 137.63 | 140.23 | 140.12 | -8.92% | 11,373,603 |
| Nov 19, 2025 | 152.86 | 156.64 | 150.08 | 153.97 | 153.85 | 0.73% | 6,499,050 |
| Nov 18, 2025 | 158.36 | 161.32 | 150.75 | 152.86 | 152.74 | -5.90% | 9,321,346 |
| Nov 17, 2025 | 155.51 | 167.49 | 155.51 | 162.45 | 162.32 | 2.93% | 8,774,234 |
| Nov 14, 2025 | 150.58 | 161.68 | 150.08 | 157.83 | 157.70 | 0.43% | 9,677,838 |
| Nov 13, 2025 | 162.45 | 164.88 | 154.78 | 157.16 | 157.03 | -5.39% | 10,238,583 |
| Nov 12, 2025 | 169.73 | 175.62 | 165.03 | 166.11 | 165.98 | -2.28% | 9,868,282 |
| Nov 11, 2025 | 171.55 | 178.45 | 169.64 | 169.99 | 169.85 | -2.43% | 9,244,008 |
| Nov 10, 2025 | 169.97 | 176.23 | 169.32 | 174.22 | 174.08 | 6.91% | 11,230,739 |
| Nov 7, 2025 | 159.76 | 163.24 | 152.81 | 162.96 | 162.82 | -0.39% | 9,652,820 |
| Nov 6, 2025 | 159.99 | 167.50 | 159.80 | 163.60 | 163.47 | 2.19% | 8,419,228 |
| Nov 5, 2025 | 153.20 | 165.39 | 152.98 | 160.10 | 159.97 | 5.20% | 9,749,041 |
| Nov 4, 2025 | 151.34 | 155.18 | 150.02 | 152.18 | 152.06 | -3.70% | 8,870,901 |
| Nov 3, 2025 | 152.07 | 160.21 | 148.05 | 158.02 | 157.89 | 5.20% | 13,275,428 |
| Oct 31, 2025 | 155.50 | 157.65 | 140.15 | 150.21 | 150.09 | 8.75% | 20,139,877 |
| Oct 30, 2025 | 137.76 | 142.00 | 135.01 | 138.13 | 138.02 | -2.30% | 13,870,670 |
| Oct 29, 2025 | 131.43 | 145.68 | 131.25 | 141.38 | 141.27 | 13.18% | 18,267,279 |
| Oct 28, 2025 | 126.70 | 126.82 | 121.85 | 124.92 | 124.82 | -1.38% | 7,031,914 |
| Oct 27, 2025 | 133.00 | 133.10 | 123.22 | 126.67 | 126.57 | -2.13% | 7,249,286 |
| Oct 24, 2025 | 129.40 | 133.54 | 129.03 | 129.43 | 129.33 | 2.95% | 6,546,406 |
| Oct 23, 2025 | 121.95 | 126.72 | 121.72 | 125.72 | 125.62 | 4.36% | 7,263,499 |
| Oct 22, 2025 | 121.17 | 125.12 | 117.23 | 120.47 | 120.37 | -0.77% | 9,033,809 |
| Oct 21, 2025 | 121.47 | 121.99 | 119.60 | 121.41 | 121.31 | -0.10% | 4,594,429 |
| Oct 20, 2025 | 128.94 | 132.00 | 119.85 | 121.53 | 121.43 | -3.70% | 10,172,198 |
| Oct 17, 2025 | 124.87 | 129.12 | 123.45 | 126.20 | 126.10 | 0.22% | 6,868,360 |