Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
247.88
+2.63 (1.07%)
Mar 9, 2026, 9:34 AM EDT - Market open
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 249.98 | 259.16 | 244.20 | 245.25 | 245.25 | -5.32% | 6,317,493 |
| Mar 5, 2026 | 257.05 | 269.61 | 251.67 | 259.03 | 259.03 | -0.87% | 6,274,469 |
| Mar 4, 2026 | 257.00 | 272.76 | 254.10 | 261.30 | 261.18 | 4.27% | 9,659,944 |
| Mar 3, 2026 | 254.57 | 257.04 | 244.24 | 250.61 | 250.49 | -7.21% | 9,983,033 |
| Mar 2, 2026 | 270.50 | 283.92 | 261.50 | 270.08 | 269.95 | -3.44% | 7,408,734 |
| Feb 27, 2026 | 275.80 | 287.83 | 274.10 | 279.70 | 279.57 | -0.90% | 9,899,047 |
| Feb 26, 2026 | 286.15 | 290.00 | 270.56 | 282.25 | 282.11 | -2.99% | 10,841,406 |
| Feb 25, 2026 | 280.50 | 297.56 | 280.14 | 290.95 | 290.81 | 7.53% | 10,801,151 |
| Feb 24, 2026 | 281.94 | 284.00 | 267.85 | 270.57 | 270.44 | -3.51% | 8,679,744 |
| Feb 23, 2026 | 283.62 | 294.82 | 278.18 | 280.42 | 280.29 | -1.79% | 8,617,329 |
| Feb 20, 2026 | 278.04 | 297.50 | 278.04 | 285.52 | 285.38 | 0.30% | 10,510,504 |
| Feb 19, 2026 | 295.03 | 299.52 | 281.68 | 284.67 | 284.53 | -4.01% | 10,399,776 |
| Feb 18, 2026 | 289.00 | 309.90 | 284.79 | 296.56 | 296.42 | 4.38% | 12,173,045 |
| Feb 17, 2026 | 277.36 | 288.34 | 272.00 | 284.11 | 283.97 | 0.90% | 5,524,169 |
| Feb 13, 2026 | 273.09 | 289.66 | 266.46 | 281.58 | 281.45 | -0.89% | 9,901,705 |
| Feb 12, 2026 | 285.00 | 307.50 | 283.00 | 284.10 | 283.96 | 3.78% | 16,651,734 |
| Feb 11, 2026 | 275.08 | 279.79 | 266.34 | 273.74 | 273.61 | 4.26% | 9,362,719 |
| Feb 10, 2026 | 280.03 | 283.82 | 260.75 | 262.56 | 262.43 | -8.19% | 9,560,738 |
| Feb 9, 2026 | 279.79 | 295.43 | 271.53 | 285.99 | 285.85 | 1.21% | 8,044,918 |
| Feb 6, 2026 | 270.49 | 283.93 | 262.00 | 282.58 | 282.44 | 8.61% | 9,913,276 |
| Feb 5, 2026 | 256.07 | 269.88 | 254.91 | 260.19 | 260.07 | -3.42% | 10,663,930 |
| Feb 4, 2026 | 285.37 | 294.99 | 254.33 | 269.41 | 269.28 | -7.18% | 14,795,800 |
| Feb 3, 2026 | 279.51 | 296.50 | 271.70 | 290.24 | 290.10 | 7.40% | 15,378,439 |
| Feb 2, 2026 | 243.76 | 275.70 | 241.37 | 270.23 | 270.10 | 7.99% | 16,019,328 |
| Jan 30, 2026 | 278.24 | 283.70 | 237.58 | 250.23 | 250.11 | -10.12% | 21,695,142 |
| Jan 29, 2026 | 285.00 | 285.42 | 268.35 | 278.41 | 278.28 | -0.46% | 15,770,454 |
| Jan 28, 2026 | 263.45 | 284.00 | 260.80 | 279.70 | 279.57 | 10.70% | 16,090,469 |
| Jan 27, 2026 | 244.09 | 256.50 | 243.70 | 252.66 | 252.54 | 4.90% | 7,483,024 |
| Jan 26, 2026 | 236.10 | 250.44 | 234.32 | 240.85 | 240.73 | 1.89% | 7,128,274 |
| Jan 23, 2026 | 240.75 | 243.25 | 232.20 | 236.39 | 236.28 | -2.84% | 6,115,703 |
| Jan 22, 2026 | 246.71 | 247.94 | 228.35 | 243.29 | 243.17 | 0.57% | 8,926,901 |
| Jan 21, 2026 | 228.01 | 244.90 | 226.10 | 241.90 | 241.78 | 8.49% | 9,447,057 |
| Jan 20, 2026 | 220.80 | 230.27 | 220.00 | 222.97 | 222.86 | 0.66% | 7,125,440 |
| Jan 16, 2026 | 228.79 | 229.99 | 216.83 | 221.51 | 221.40 | -0.27% | 8,972,805 |
| Jan 15, 2026 | 223.90 | 230.48 | 221.00 | 222.10 | 221.99 | 3.30% | 7,536,185 |
| Jan 14, 2026 | 214.00 | 218.52 | 210.14 | 215.00 | 214.90 | 0.47% | 5,611,894 |
| Jan 13, 2026 | 209.26 | 218.00 | 208.48 | 214.00 | 213.90 | 0.88% | 6,485,646 |
| Jan 12, 2026 | 193.50 | 213.43 | 193.50 | 212.14 | 212.04 | 5.83% | 7,465,393 |
| Jan 9, 2026 | 187.85 | 200.92 | 186.00 | 200.46 | 200.36 | 6.81% | 9,887,711 |
| Jan 8, 2026 | 200.51 | 200.90 | 180.70 | 187.68 | 187.59 | -6.10% | 11,902,258 |
| Jan 7, 2026 | 211.99 | 212.85 | 195.12 | 199.88 | 199.78 | -8.89% | 14,305,026 |
| Jan 6, 2026 | 189.62 | 221.23 | 188.36 | 219.38 | 219.28 | 16.77% | 17,178,444 |
| Jan 5, 2026 | 193.17 | 195.86 | 182.80 | 187.88 | 187.79 | 0.10% | 9,826,728 |
| Jan 2, 2026 | 177.20 | 187.77 | 176.70 | 187.70 | 187.61 | 8.96% | 6,808,344 |
| Dec 31, 2025 | 176.77 | 177.00 | 171.26 | 172.27 | 172.19 | -2.15% | 3,552,242 |
| Dec 30, 2025 | 180.27 | 181.46 | 175.26 | 176.06 | 175.98 | -2.01% | 6,007,987 |
| Dec 29, 2025 | 179.00 | 184.77 | 176.70 | 179.68 | 179.59 | -1.02% | 3,906,335 |
| Dec 26, 2025 | 182.31 | 182.52 | 178.19 | 181.54 | 181.45 | 1.10% | 3,351,619 |
| Dec 24, 2025 | 179.21 | 182.55 | 177.78 | 179.56 | 179.47 | 0.73% | 3,067,019 |
| Dec 23, 2025 | 175.52 | 178.40 | 174.50 | 178.25 | 178.16 | 0.84% | 3,721,139 |