Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
278.41
-1.29 (-0.46%)
At close: Jan 29, 2026, 4:00 PM EST
270.10
-8.31 (-2.98%)
After-hours: Jan 29, 2026, 7:59 PM EST
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 285.00 | 285.42 | 268.35 | 278.41 | 278.41 | -0.46% | 14,562,882 |
| Jan 28, 2026 | 263.45 | 284.00 | 260.80 | 279.70 | 279.70 | 10.70% | 15,655,584 |
| Jan 27, 2026 | 244.09 | 256.50 | 243.70 | 252.66 | 252.66 | 4.90% | 7,199,091 |
| Jan 26, 2026 | 236.10 | 250.44 | 234.32 | 240.85 | 240.85 | 1.89% | 7,100,502 |
| Jan 23, 2026 | 240.75 | 243.25 | 232.20 | 236.39 | 236.39 | -2.84% | 6,091,539 |
| Jan 22, 2026 | 246.71 | 247.94 | 228.35 | 243.29 | 243.29 | 0.57% | 8,599,956 |
| Jan 21, 2026 | 228.01 | 244.90 | 226.10 | 241.90 | 241.90 | 8.49% | 8,952,963 |
| Jan 20, 2026 | 220.80 | 230.27 | 220.00 | 222.97 | 222.97 | 0.66% | 7,091,153 |
| Jan 16, 2026 | 228.79 | 229.99 | 216.83 | 221.51 | 221.51 | -0.27% | 8,932,544 |
| Jan 15, 2026 | 223.90 | 230.48 | 221.00 | 222.10 | 222.10 | 3.30% | 7,499,502 |
| Jan 14, 2026 | 214.00 | 218.52 | 210.14 | 215.00 | 215.00 | 0.47% | 5,597,334 |
| Jan 13, 2026 | 209.26 | 218.00 | 208.48 | 214.00 | 214.00 | 0.88% | 6,468,230 |
| Jan 12, 2026 | 193.50 | 213.43 | 193.50 | 212.14 | 212.14 | 5.83% | 7,427,973 |
| Jan 9, 2026 | 187.85 | 200.92 | 186.00 | 200.46 | 200.46 | 6.81% | 9,822,471 |
| Jan 8, 2026 | 200.51 | 200.90 | 180.70 | 187.68 | 187.68 | -6.10% | 11,859,758 |
| Jan 7, 2026 | 211.99 | 212.85 | 195.12 | 199.88 | 199.88 | -8.89% | 14,236,290 |
| Jan 6, 2026 | 189.62 | 221.23 | 188.36 | 219.38 | 219.38 | 16.77% | 17,108,266 |
| Jan 5, 2026 | 193.17 | 195.86 | 182.80 | 187.88 | 187.88 | 0.10% | 9,801,006 |
| Jan 2, 2026 | 177.20 | 187.77 | 176.70 | 187.70 | 187.70 | 8.96% | 6,785,969 |
| Dec 31, 2025 | 176.77 | 177.00 | 171.26 | 172.27 | 172.27 | -2.15% | 3,516,875 |
| Dec 30, 2025 | 180.27 | 181.46 | 175.26 | 176.06 | 176.06 | -2.01% | 4,519,243 |
| Dec 29, 2025 | 179.00 | 184.77 | 176.70 | 179.68 | 179.68 | -1.02% | 3,589,496 |
| 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 |