Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
97.66
+1.51 (1.57%)
At close: Sep 12, 2025, 4:00 PM EDT
98.01
+0.35 (0.36%)
After-hours: Sep 12, 2025, 7:50 PM EDT

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202596.2198.8695.9897.6697.661.57%6,749,405
Sep 11, 202596.8797.7894.4196.1596.151.19%6,985,090
Sep 10, 202595.8996.1893.9295.0295.020.51%8,398,437
Sep 9, 202593.0095.3792.7094.5494.541.34%7,195,030
Sep 8, 202592.5493.5091.6593.2993.291.36%8,499,368
Sep 5, 202592.4993.1091.4392.0492.041.71%20,310,357
Sep 4, 202586.3990.9085.9290.4990.495.22%13,542,546
Sep 3, 202584.1086.2883.3486.0085.914.99%11,652,559
Sep 2, 202578.5281.9477.9081.9181.821.95%5,777,791
Aug 29, 202581.5782.3279.8080.3480.25-2.07%5,004,446
Aug 28, 202580.9082.1680.7082.0481.951.70%4,557,500
Aug 27, 202580.2580.8079.5580.6780.581.20%5,536,581
Aug 26, 202579.1080.3079.1079.7179.620.62%8,724,764
Aug 25, 202576.9779.8476.7079.2279.132.92%5,401,371
Aug 22, 202574.7877.3574.5776.9776.893.09%6,521,653
Aug 21, 202575.7576.0074.4274.6674.58-1.30%5,490,564
Aug 20, 202575.6875.6873.1475.6475.56-0.29%5,478,307
Aug 19, 202575.9076.4675.1175.8675.78-0.56%3,770,844
Aug 18, 202574.7976.4274.6376.2976.211.64%5,191,856
Aug 15, 202576.5076.5874.5475.0674.98-1.55%4,258,515
Aug 14, 202575.2876.6174.7276.2476.160.22%6,621,516
Aug 13, 202576.2877.1875.6776.0775.990.21%5,298,719
Aug 12, 202574.9075.9374.6275.9175.831.70%7,694,755
Aug 11, 202575.3276.6774.3774.6474.56-0.44%7,304,259
Aug 8, 202574.9375.8074.4974.9774.890.71%4,983,830
Aug 7, 202573.7174.6273.4474.4474.360.89%6,938,344
Aug 6, 202575.9376.4673.5173.7873.70-2.72%7,647,042
Aug 5, 202577.9478.2174.2175.8475.76-1.88%5,898,439
Aug 4, 202577.7778.0276.0577.2977.210.97%5,097,441
Aug 1, 202575.7177.0274.4976.5576.47-2.72%8,789,789
Jul 31, 202574.2578.8073.2578.6978.6010.16%24,012,721
Jul 30, 202569.4571.8169.3071.4371.351.16%13,984,025
Jul 29, 202569.4571.3169.4170.6170.532.36%8,861,358
Jul 28, 202569.4069.6268.6768.9968.910.24%4,508,865
Jul 25, 202569.2569.7266.5168.8268.74-0.29%7,880,376
Jul 24, 202569.2069.6268.3469.0268.94-0.43%8,054,280
Jul 23, 202567.6169.6067.5869.3269.243.37%7,210,623
Jul 22, 202568.5368.7766.0467.0666.99-2.44%5,096,706
Jul 21, 202568.1968.7767.7068.7468.661.09%4,128,038
Jul 18, 202567.8668.5267.2768.0067.931.46%4,275,307
Jul 17, 202566.5167.6866.3567.0266.950.74%6,211,307
Jul 16, 202567.5367.6065.8066.5366.46-1.48%4,780,272
Jul 15, 202567.9568.0667.1767.5367.460.90%6,335,121
Jul 14, 202566.0467.3565.2466.9366.861.19%5,100,413
Jul 11, 202564.7566.6364.2366.1466.071.66%5,339,157
Jul 10, 202564.9665.6164.5965.0664.990.65%3,917,443
Jul 9, 202564.3465.1264.1664.6464.570.97%8,534,415
Jul 8, 202565.9366.0063.6764.0263.95-1.83%8,355,471
Jul 7, 202565.8066.1364.9665.2265.14-1.31%6,232,189
Jul 3, 202565.9366.8365.7766.0866.010.46%5,162,095