Western Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	44.70	45.15	43.86	43.95	43.95	0.21%	9,028,644
Apr 30, 2025	42.98	44.07	41.83	43.86	43.86	7.98%	15,906,049
Apr 29, 2025	40.71	41.25	40.59	40.62	40.62	-0.71%	6,871,713
Apr 28, 2025	40.59	41.13	40.18	40.91	40.91	0.32%	5,916,486
Apr 25, 2025	40.20	41.07	39.90	40.78	40.78	1.52%	4,158,669
Apr 24, 2025	38.23	40.36	38.19	40.17	40.17	6.55%	5,943,864
Apr 23, 2025	38.33	39.10	37.47	37.70	37.70	2.78%	5,526,143
Apr 22, 2025	36.36	37.00	35.98	36.68	36.68	2.00%	5,086,929
Apr 21, 2025	36.09	36.28	35.51	35.96	35.96	-1.51%	6,676,630
Apr 17, 2025	36.18	36.70	35.51	36.51	36.51	2.50%	7,393,624
Apr 16, 2025	35.79	36.25	35.00	35.62	35.62	-0.86%	7,265,439
Apr 15, 2025	35.81	36.33	35.48	35.93	35.93	0.31%	6,199,499
Apr 14, 2025	36.46	36.62	35.28	35.82	35.82	4.13%	9,947,418
Apr 11, 2025	34.36	35.07	33.42	34.40	34.40	-1.35%	8,654,125
Apr 10, 2025	35.80	36.12	33.71	34.87	34.87	-3.94%	15,245,506
Apr 9, 2025	31.34	37.37	30.57	36.30	36.30	15.06%	20,134,784
Apr 8, 2025	32.65	34.79	30.72	31.55	31.55	1.25%	17,547,238
Apr 7, 2025	29.62	33.41	28.83	31.16	31.16	2.03%	14,472,073
Apr 4, 2025	32.71	33.10	29.76	30.54	30.54	-10.57%	22,939,124
Apr 3, 2025	38.76	38.90	34.01	34.15	34.15	-18.26%	21,046,015
Apr 2, 2025	40.32	42.23	40.26	41.78	41.78	2.18%	5,017,511
Apr 1, 2025	40.10	40.97	39.85	40.89	40.89	1.14%	5,292,712
Mar 31, 2025	39.79	40.51	39.10	40.43	40.43	-0.47%	8,212,192
Mar 28, 2025	41.40	41.99	40.49	40.62	40.62	-3.08%	4,640,234
Mar 27, 2025	42.20	42.91	41.86	41.91	41.91	-1.67%	4,909,942
Mar 26, 2025	43.50	43.63	42.21	42.62	42.62	-1.77%	7,243,959
Mar 25, 2025	44.09	44.28	42.54	43.39	43.39	-2.08%	8,749,529
Mar 24, 2025	44.70	44.86	43.45	44.31	44.31	1.49%	5,619,790
Mar 21, 2025	43.89	44.11	43.18	43.66	43.66	-1.91%	7,713,159
Mar 20, 2025	44.26	45.53	44.25	44.51	44.51	-0.87%	4,910,064
Mar 19, 2025	44.37	45.43	44.15	44.90	44.90	1.26%	3,603,170
Mar 18, 2025	44.54	44.56	43.67	44.34	44.34	-0.92%	5,206,079
Mar 17, 2025	44.56	45.44	44.42	44.75	44.75	0.49%	5,734,481
Mar 14, 2025	43.19	44.85	42.95	44.53	44.53	5.95%	7,882,093
Mar 13, 2025	42.57	43.04	41.71	42.03	42.03	-2.16%	5,495,279
Mar 12, 2025	42.61	43.70	42.26	42.96	42.96	2.78%	5,998,747
Mar 11, 2025	40.40	42.84	40.31	41.80	41.80	3.11%	9,283,833
Mar 10, 2025	40.68	40.89	39.42	40.54	40.54	-2.78%	10,549,160
Mar 7, 2025	41.49	42.48	40.41	41.70	41.70	0.60%	12,084,920
Mar 6, 2025	42.92	43.12	41.36	41.45	41.45	-6.22%	11,790,248
Mar 5, 2025	44.66	44.69	43.25	44.20	44.20	-0.96%	7,615,709
Mar 4, 2025	46.21	46.35	44.25	44.63	44.63	-5.06%	11,765,684
Mar 3, 2025	49.54	49.83	46.50	47.01	47.01	-3.92%	8,841,792
Feb 28, 2025	48.33	50.08	48.00	48.93	48.93	1.51%	9,268,624
Feb 27, 2025	50.49	51.48	48.11	48.20	48.20	-3.91%	9,392,068
Feb 26, 2025	49.77	50.71	48.77	50.16	50.16	2.22%	8,547,001
Feb 25, 2025	48.71	51.13	48.71	49.07	49.07	0.10%	11,679,742
Feb 24, 2025	52.61	52.67	48.23	49.02	49.02	-5.61%	18,354,424
Feb 21, 2025	54.17	54.17	51.22	51.93	51.93	-3.63%	11,982,975
Feb 20, 2025	54.04	54.23	52.84	53.89	53.89	-0.29%	6,119,461