Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
60.24
+0.62 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.21 | 61.45 | 58.99 | 60.24 | 60.24 | 1.04% | 11,779,984 |
| Dec 19, 2024 | 61.92 | 62.31 | 59.41 | 59.62 | 59.62 | -6.17% | 13,538,900 |
| Dec 18, 2024 | 66.44 | 67.20 | 63.10 | 63.54 | 63.54 | -1.70% | 5,550,309 |
| Dec 17, 2024 | 65.20 | 66.01 | 64.57 | 64.64 | 64.64 | -1.01% | 3,918,120 |
| Dec 16, 2024 | 64.53 | 66.60 | 64.05 | 65.30 | 65.30 | 0.28% | 5,393,003 |
| Dec 13, 2024 | 66.23 | 66.27 | 64.70 | 65.12 | 65.12 | -1.32% | 7,996,985 |
| Dec 12, 2024 | 69.90 | 70.04 | 64.99 | 65.99 | 65.99 | -5.59% | 9,876,740 |
| Dec 11, 2024 | 69.70 | 70.40 | 69.16 | 69.90 | 69.90 | 1.57% | 2,580,929 |
| Dec 10, 2024 | 70.80 | 70.99 | 68.31 | 68.82 | 68.82 | -2.71% | 3,300,217 |
| Dec 9, 2024 | 70.97 | 71.80 | 70.64 | 70.74 | 70.74 | -0.46% | 3,124,607 |
| Dec 6, 2024 | 72.41 | 72.68 | 70.67 | 71.07 | 71.07 | -1.44% | 3,760,717 |
| Dec 5, 2024 | 72.35 | 73.83 | 71.94 | 72.11 | 72.11 | -0.32% | 3,116,274 |
| Dec 4, 2024 | 72.59 | 72.59 | 70.59 | 72.34 | 72.34 | 0.91% | 4,170,100 |
| Dec 3, 2024 | 73.11 | 74.11 | 70.19 | 71.69 | 71.69 | -2.37% | 5,377,700 |
| Dec 2, 2024 | 73.18 | 73.92 | 72.67 | 73.43 | 73.43 | 0.60% | 5,392,654 |
| Nov 29, 2024 | 72.00 | 73.65 | 71.67 | 72.99 | 72.99 | 2.08% | 2,756,300 |
| Nov 27, 2024 | 73.04 | 73.48 | 70.60 | 71.50 | 71.50 | -2.08% | 10,284,501 |
| Nov 26, 2024 | 69.37 | 73.24 | 69.36 | 73.02 | 73.02 | 5.17% | 10,728,109 |
| Nov 25, 2024 | 67.10 | 69.93 | 67.06 | 69.43 | 69.43 | 4.52% | 8,819,009 |
| Nov 22, 2024 | 66.41 | 66.82 | 65.84 | 66.43 | 66.43 | 0.83% | 5,180,924 |
| Nov 21, 2024 | 64.47 | 66.51 | 63.90 | 65.88 | 65.88 | 3.20% | 4,039,511 |
| Nov 20, 2024 | 65.65 | 65.68 | 62.82 | 63.84 | 63.84 | -2.22% | 3,827,857 |
| Nov 19, 2024 | 63.99 | 65.41 | 63.69 | 65.29 | 65.29 | 1.10% | 2,866,602 |
| Nov 18, 2024 | 62.85 | 64.68 | 62.59 | 64.58 | 64.58 | 2.83% | 3,629,176 |
| Nov 15, 2024 | 62.45 | 63.12 | 62.30 | 62.80 | 62.80 | -0.66% | 3,502,102 |
| Nov 14, 2024 | 62.75 | 63.69 | 62.72 | 63.22 | 63.22 | 0.78% | 3,631,339 |
| Nov 13, 2024 | 63.75 | 63.75 | 62.30 | 62.73 | 62.73 | -1.92% | 4,532,293 |
| Nov 12, 2024 | 66.20 | 66.51 | 63.05 | 63.96 | 63.96 | -5.08% | 8,477,220 |
| Nov 11, 2024 | 70.07 | 70.14 | 67.28 | 67.38 | 67.38 | -3.20% | 4,453,125 |
| Nov 8, 2024 | 70.00 | 70.44 | 69.18 | 69.61 | 69.61 | -1.18% | 3,517,578 |
| Nov 7, 2024 | 70.50 | 71.23 | 69.70 | 70.44 | 70.44 | 0.76% | 3,767,689 |
| Nov 6, 2024 | 68.86 | 70.19 | 68.26 | 69.91 | 69.91 | 4.61% | 5,724,503 |
| Nov 5, 2024 | 65.50 | 67.13 | 65.50 | 66.83 | 66.83 | 2.47% | 4,173,300 |
| Nov 4, 2024 | 65.65 | 66.49 | 65.11 | 65.22 | 65.22 | -1.00% | 2,705,047 |
| Nov 1, 2024 | 65.75 | 67.11 | 65.60 | 65.88 | 65.88 | 0.87% | 3,824,525 |
| Oct 31, 2024 | 66.51 | 67.46 | 65.00 | 65.31 | 65.31 | -2.55% | 4,572,100 |
| Oct 30, 2024 | 67.78 | 69.22 | 66.97 | 67.02 | 67.02 | -1.87% | 4,689,200 |
| Oct 29, 2024 | 69.86 | 70.00 | 67.76 | 68.30 | 68.30 | -2.02% | 6,251,100 |
| Oct 28, 2024 | 69.61 | 71.12 | 68.27 | 69.71 | 69.71 | 0.37% | 7,902,000 |
| Oct 25, 2024 | 72.58 | 73.50 | 69.32 | 69.45 | 69.45 | 4.72% | 17,644,446 |
| Oct 24, 2024 | 67.31 | 67.54 | 66.20 | 66.32 | 66.32 | -0.44% | 8,803,145 |
| Oct 23, 2024 | 67.12 | 67.79 | 65.93 | 66.61 | 66.61 | -1.70% | 5,476,340 |
| Oct 22, 2024 | 66.81 | 68.17 | 65.96 | 67.76 | 67.76 | 0.74% | 6,289,348 |
| Oct 21, 2024 | 66.67 | 67.66 | 66.07 | 67.26 | 67.26 | 0.34% | 5,074,600 |
| Oct 18, 2024 | 67.92 | 68.20 | 66.66 | 67.03 | 67.03 | -0.48% | 2,949,103 |
| Oct 17, 2024 | 68.80 | 68.96 | 67.15 | 67.35 | 67.35 | -0.65% | 3,647,768 |
| Oct 16, 2024 | 67.00 | 68.06 | 66.52 | 67.79 | 67.79 | 1.25% | 4,441,500 |
| Oct 15, 2024 | 67.00 | 68.72 | 66.85 | 66.95 | 66.95 | 0.18% | 5,974,608 |
| Oct 14, 2024 | 65.44 | 66.89 | 65.40 | 66.83 | 66.83 | 3.01% | 4,426,852 |
| Oct 11, 2024 | 63.73 | 65.37 | 63.68 | 64.88 | 64.88 | 1.30% | 4,046,539 |
| Oct 10, 2024 | 63.61 | 64.90 | 63.45 | 64.05 | 64.05 | -0.67% | 3,512,013 |
| Oct 9, 2024 | 65.76 | 65.84 | 64.16 | 64.48 | 64.48 | -2.55% | 4,436,700 |
| Oct 8, 2024 | 66.54 | 66.75 | 65.68 | 66.17 | 66.17 | -0.41% | 3,874,400 |
| Oct 7, 2024 | 66.27 | 67.28 | 65.87 | 66.44 | 66.44 | 0.14% | 3,261,645 |
| Oct 4, 2024 | 67.85 | 67.96 | 65.89 | 66.35 | 66.35 | -0.35% | 4,565,007 |
| Oct 3, 2024 | 66.00 | 67.68 | 65.82 | 66.58 | 66.58 | 0.09% | 3,964,300 |
| Oct 2, 2024 | 66.63 | 68.10 | 66.42 | 66.52 | 66.52 | -0.36% | 3,828,837 |
| Oct 1, 2024 | 68.09 | 68.27 | 66.48 | 66.76 | 66.76 | -2.24% | 3,490,244 |
| Sep 30, 2024 | 68.89 | 69.56 | 67.98 | 68.29 | 68.29 | -1.63% | 5,354,815 |
| Sep 27, 2024 | 70.46 | 70.46 | 68.83 | 69.42 | 69.42 | -1.48% | 4,091,800 |
| Sep 26, 2024 | 70.32 | 71.43 | 68.51 | 70.46 | 70.46 | 6.76% | 8,834,927 |
| Sep 25, 2024 | 65.91 | 66.34 | 65.26 | 66.00 | 66.00 | -0.69% | 3,791,421 |
| Sep 24, 2024 | 66.29 | 66.86 | 64.19 | 66.46 | 66.46 | 0.26% | 6,650,014 |
| Sep 23, 2024 | 67.03 | 67.34 | 66.28 | 66.29 | 66.29 | -0.69% | 2,908,200 |
| Sep 20, 2024 | 65.25 | 66.88 | 64.98 | 66.75 | 66.75 | 1.18% | 7,683,693 |
| Sep 19, 2024 | 66.39 | 66.58 | 65.36 | 65.97 | 65.97 | 2.41% | 4,820,200 |
| Sep 18, 2024 | 65.40 | 66.05 | 64.11 | 64.42 | 64.42 | -2.23% | 4,439,400 |
| Sep 17, 2024 | 64.67 | 66.25 | 64.43 | 65.89 | 65.89 | 2.81% | 5,202,400 |
| Sep 16, 2024 | 64.08 | 64.33 | 63.27 | 64.09 | 64.09 | -1.43% | 4,492,400 |
| Sep 13, 2024 | 63.59 | 65.14 | 63.59 | 65.02 | 65.02 | 2.80% | 3,581,500 |
| Sep 12, 2024 | 63.31 | 64.10 | 62.34 | 63.25 | 63.25 | -0.09% | 3,982,416 |
| Sep 11, 2024 | 63.28 | 63.45 | 60.95 | 63.31 | 63.31 | 0.83% | 3,617,600 |
| Sep 10, 2024 | 62.56 | 63.33 | 62.05 | 62.79 | 62.79 | 0.29% | 3,287,554 |
| Sep 9, 2024 | 61.91 | 62.78 | 61.41 | 62.61 | 62.61 | 3.03% | 4,171,144 |
| Sep 6, 2024 | 62.15 | 62.52 | 60.00 | 60.77 | 60.77 | -2.94% | 4,151,100 |
| Sep 5, 2024 | 62.39 | 63.60 | 62.39 | 62.61 | 62.61 | -0.54% | 2,316,752 |
| Sep 4, 2024 | 61.96 | 63.81 | 61.47 | 62.95 | 62.95 | -0.17% | 3,681,230 |
| Sep 3, 2024 | 64.52 | 64.52 | 62.20 | 63.06 | 63.06 | -3.86% | 5,891,696 |
| Aug 30, 2024 | 64.12 | 65.69 | 63.45 | 65.59 | 65.59 | 4.06% | 6,416,508 |
| Aug 29, 2024 | 63.27 | 64.22 | 62.20 | 63.03 | 63.03 | 0.96% | 4,321,260 |
| Aug 28, 2024 | 62.21 | 62.71 | 61.11 | 62.43 | 62.43 | -0.67% | 4,673,100 |
| Aug 27, 2024 | 61.83 | 63.10 | 61.16 | 62.85 | 62.85 | 0.26% | 5,045,809 |
| Aug 26, 2024 | 63.89 | 64.29 | 62.43 | 62.69 | 62.69 | -2.58% | 3,247,200 |
| Aug 23, 2024 | 64.25 | 65.04 | 63.45 | 64.35 | 64.35 | 0.48% | 3,045,446 |
| Aug 22, 2024 | 64.79 | 65.49 | 63.85 | 64.04 | 64.04 | -1.52% | 3,177,693 |
| Aug 21, 2024 | 64.89 | 65.10 | 63.90 | 65.03 | 65.03 | 0.95% | 4,308,555 |
| Aug 20, 2024 | 65.05 | 65.14 | 64.23 | 64.42 | 64.42 | -1.04% | 3,704,447 |
| Aug 19, 2024 | 63.80 | 65.23 | 63.19 | 65.10 | 65.10 | 1.64% | 5,147,110 |
| Aug 16, 2024 | 63.17 | 64.43 | 62.94 | 64.05 | 64.05 | 0.87% | 4,496,876 |
| Aug 15, 2024 | 62.70 | 63.75 | 61.91 | 63.50 | 63.50 | 3.24% | 5,661,400 |
| Aug 14, 2024 | 62.25 | 62.75 | 60.61 | 61.51 | 61.51 | -0.11% | 4,512,608 |
| Aug 13, 2024 | 60.99 | 61.96 | 60.81 | 61.58 | 61.58 | 2.00% | 5,104,705 |
| Aug 12, 2024 | 59.68 | 61.49 | 59.02 | 60.37 | 60.37 | 1.16% | 6,863,829 |
| Aug 9, 2024 | 59.00 | 59.92 | 58.13 | 59.68 | 59.68 | 1.19% | 5,335,101 |
| Aug 8, 2024 | 57.59 | 59.44 | 56.46 | 58.98 | 58.98 | 4.85% | 6,067,049 |
| Aug 7, 2024 | 58.65 | 59.53 | 55.73 | 56.25 | 56.25 | -1.97% | 8,197,530 |
| Aug 6, 2024 | 56.62 | 58.80 | 56.62 | 57.38 | 57.38 | 0.68% | 9,543,700 |
| Aug 5, 2024 | 54.03 | 57.66 | 52.77 | 56.99 | 56.99 | -0.42% | 10,891,320 |
| Aug 2, 2024 | 58.41 | 58.45 | 55.56 | 57.23 | 57.23 | -5.45% | 13,250,800 |
| Aug 1, 2024 | 60.34 | 63.19 | 58.11 | 60.53 | 60.53 | -9.72% | 26,887,917 |