Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
397.28
+3.97 (1.01%)
At close: Oct 9, 2026, 4:00 PM EDT
395.90
-1.38 (-0.35%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Western Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 397.35 | 398.28 | 386.01 | 397.28 | 397.28 | 1.01% | 7,046,644 |
| Oct 8, 2026 | 399.31 | 407.45 | 390.60 | 393.31 | 393.31 | -2.99% | 8,685,526 |
| Oct 7, 2026 | 401.08 | 409.39 | 397.02 | 405.42 | 405.42 | -1.37% | 7,147,619 |
| Oct 6, 2026 | 426.60 | 430.33 | 406.81 | 411.04 | 411.04 | -6.93% | 13,335,361 |
| Oct 5, 2026 | 430.50 | 447.71 | 429.44 | 441.64 | 441.64 | 6.34% | 11,280,009 |
| Oct 2, 2026 | 423.20 | 427.71 | 396.57 | 415.29 | 415.29 | -10.22% | 24,768,458 |
| Oct 1, 2026 | 451.80 | 463.55 | 440.05 | 462.56 | 462.56 | 1.78% | 6,167,322 |
| Sep 30, 2026 | 453.22 | 463.89 | 446.24 | 454.46 | 454.46 | 0.22% | 6,960,216 |
| Sep 29, 2026 | 463.15 | 465.90 | 447.03 | 453.48 | 453.48 | 0.06% | 6,118,478 |
| Sep 28, 2026 | 449.01 | 459.99 | 432.04 | 453.23 | 453.23 | -0.78% | 7,429,837 |
| Sep 25, 2026 | 455.24 | 461.98 | 447.69 | 456.81 | 456.81 | 1.44% | 5,941,924 |
| Sep 24, 2026 | 465.74 | 468.00 | 449.21 | 450.31 | 450.31 | -4.94% | 7,212,533 |
| Sep 23, 2026 | 462.94 | 475.66 | 445.02 | 473.69 | 473.69 | 1.96% | 5,037,749 |
| Sep 22, 2026 | 440.05 | 474.54 | 438.00 | 464.60 | 464.60 | 3.67% | 8,419,850 |
| Sep 21, 2026 | 455.64 | 460.49 | 437.20 | 448.17 | 448.17 | 1.54% | 7,635,992 |
| Sep 18, 2026 | 427.50 | 448.85 | 424.55 | 441.36 | 441.36 | 4.13% | 13,518,931 |
| Sep 17, 2026 | 427.28 | 433.20 | 416.31 | 423.87 | 423.87 | 1.65% | 7,149,177 |
| Sep 16, 2026 | 421.45 | 428.14 | 414.60 | 416.97 | 416.97 | 1.22% | 7,624,185 |
| Sep 15, 2026 | 430.25 | 430.25 | 407.12 | 411.96 | 411.96 | -3.51% | 7,868,966 |
| Sep 14, 2026 | 417.32 | 436.28 | 416.00 | 426.94 | 426.94 | -4.53% | 7,302,523 |
| Sep 11, 2026 | 464.16 | 472.43 | 442.78 | 447.18 | 447.18 | -2.98% | 5,130,471 |
| Sep 10, 2026 | 466.61 | 471.23 | 456.75 | 460.93 | 460.93 | -4.43% | 4,518,250 |
| Sep 9, 2026 | 474.64 | 495.49 | 471.72 | 482.28 | 482.28 | 1.04% | 4,035,358 |
| Sep 8, 2026 | 480.01 | 489.20 | 464.54 | 477.30 | 477.30 | 2.14% | 6,407,817 |
| Sep 4, 2026 | 452.22 | 468.20 | 442.15 | 467.46 | 467.31 | 5.86% | 5,812,273 |
| Sep 3, 2026 | 442.91 | 449.47 | 420.88 | 441.57 | 441.43 | -1.63% | 5,519,779 |
| Sep 2, 2026 | 444.93 | 456.98 | 437.40 | 448.90 | 448.76 | -0.34% | 4,052,285 |
| Sep 1, 2026 | 443.07 | 457.68 | 439.28 | 450.44 | 450.30 | -0.02% | 5,497,925 |
| Aug 31, 2026 | 456.90 | 459.45 | 444.52 | 450.55 | 450.41 | -1.94% | 5,854,785 |
| Aug 28, 2026 | 462.25 | 475.01 | 455.07 | 459.45 | 459.30 | -0.55% | 4,323,205 |
| Aug 27, 2026 | 477.79 | 479.85 | 443.02 | 462.00 | 461.85 | -1.47% | 7,618,239 |
| Aug 26, 2026 | 449.88 | 470.00 | 448.01 | 468.88 | 468.73 | 4.02% | 5,158,476 |
| Aug 25, 2026 | 446.72 | 452.00 | 430.34 | 450.75 | 450.61 | 3.53% | 4,752,801 |
| Aug 24, 2026 | 446.35 | 446.99 | 419.54 | 435.38 | 435.24 | -5.24% | 7,770,472 |
| Aug 21, 2026 | 477.27 | 478.80 | 454.33 | 459.44 | 459.29 | -2.05% | 4,350,146 |
| Aug 20, 2026 | 463.39 | 477.28 | 453.70 | 469.05 | 468.90 | 1.51% | 5,365,503 |
| Aug 19, 2026 | 494.28 | 500.00 | 460.28 | 462.09 | 461.94 | -6.87% | 6,981,529 |
| Aug 18, 2026 | 496.07 | 520.00 | 490.23 | 496.16 | 496.00 | -7.43% | 9,440,083 |
| Aug 17, 2026 | 525.53 | 548.60 | 519.07 | 536.01 | 535.84 | 5.35% | 9,305,323 |
| Aug 14, 2026 | 503.50 | 516.35 | 487.10 | 508.80 | 508.64 | 4.41% | 9,945,790 |
| Aug 13, 2026 | 453.13 | 502.64 | 451.55 | 487.29 | 487.13 | 7.31% | 8,699,102 |
| Aug 12, 2026 | 457.07 | 467.80 | 450.88 | 454.10 | 453.95 | 3.69% | 5,750,492 |
| Aug 11, 2026 | 442.22 | 448.88 | 431.48 | 437.93 | 437.79 | -0.09% | 6,095,147 |
| Aug 10, 2026 | 434.63 | 452.70 | 424.38 | 438.34 | 438.20 | 0.93% | 7,258,569 |
| Aug 7, 2026 | 457.45 | 457.56 | 422.50 | 434.30 | 434.16 | -3.81% | 11,820,839 |
| Aug 6, 2026 | 428.89 | 477.63 | 407.48 | 451.52 | 451.38 | -13.03% | 16,190,097 |
| Aug 5, 2026 | 544.94 | 564.66 | 518.28 | 519.17 | 519.00 | -5.36% | 9,633,584 |
| Aug 4, 2026 | 555.01 | 559.84 | 537.29 | 548.56 | 548.38 | 4.05% | 7,806,175 |
| Aug 3, 2026 | 524.36 | 539.43 | 501.27 | 527.22 | 527.05 | -3.23% | 8,279,886 |
| Jul 31, 2026 | 569.11 | 580.00 | 530.55 | 544.84 | 544.67 | 2.21% | 9,502,270 |