Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
55.67
-0.28 (-0.50%)
At close: Jun 11, 2025, 4:00 PM
55.52
-0.15 (-0.27%)
After-hours: Jun 11, 2025, 5:58 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 56.41 | 56.84 | 55.18 | 55.67 | - | -0.50% | 4,100,622 |
| Jun 10, 2025 | 57.20 | 57.39 | 55.57 | 55.95 | 55.95 | -1.88% | 7,168,084 |
| Jun 9, 2025 | 56.53 | 57.46 | 56.08 | 57.02 | 57.02 | 2.83% | 6,549,905 |
| Jun 6, 2025 | 55.91 | 56.75 | 55.42 | 55.45 | 55.45 | 0.73% | 5,952,193 |
| Jun 5, 2025 | 54.88 | 55.61 | 54.22 | 55.05 | 55.05 | 1.14% | 10,981,615 |
| Jun 4, 2025 | 54.00 | 54.76 | 53.47 | 54.43 | 54.43 | 1.23% | 4,739,635 |
| Jun 3, 2025 | 52.34 | 53.92 | 51.88 | 53.77 | 53.67 | 3.03% | 5,635,320 |
| Jun 2, 2025 | 51.43 | 52.41 | 51.17 | 52.19 | 52.09 | 1.24% | 4,214,640 |
| May 30, 2025 | 52.03 | 52.41 | 51.25 | 51.55 | 51.46 | -1.90% | 7,402,770 |
| May 29, 2025 | 53.22 | 53.35 | 51.99 | 52.55 | 52.45 | 0.38% | 4,571,539 |
| May 28, 2025 | 51.77 | 52.79 | 51.64 | 52.35 | 52.25 | 1.02% | 6,782,086 |
| May 27, 2025 | 51.07 | 51.99 | 50.62 | 51.82 | 51.73 | 3.27% | 6,374,548 |
| May 23, 2025 | 49.22 | 50.39 | 49.00 | 50.18 | 50.09 | 0.68% | 5,763,168 |
| May 22, 2025 | 49.56 | 51.09 | 49.28 | 49.84 | 49.75 | 0.71% | 5,802,959 |
| May 21, 2025 | 50.13 | 51.26 | 49.33 | 49.49 | 49.40 | -2.25% | 7,278,957 |
| May 20, 2025 | 50.72 | 51.59 | 50.35 | 50.63 | 50.54 | -0.18% | 4,930,421 |
| May 19, 2025 | 49.06 | 50.80 | 49.02 | 50.72 | 50.63 | 1.46% | 5,283,150 |
| May 16, 2025 | 50.00 | 50.27 | 49.54 | 49.99 | 49.90 | 0.48% | 4,955,613 |
| May 15, 2025 | 49.17 | 49.77 | 48.81 | 49.75 | 49.66 | 1.12% | 8,249,387 |
| May 14, 2025 | 48.83 | 49.84 | 48.58 | 49.20 | 49.11 | 0.39% | 8,649,645 |
| May 13, 2025 | 47.05 | 49.87 | 46.68 | 49.01 | 48.92 | 5.24% | 8,113,728 |
| May 12, 2025 | 46.88 | 47.49 | 46.40 | 46.57 | 46.49 | 5.60% | 6,957,449 |
| May 9, 2025 | 44.66 | 45.23 | 43.88 | 44.10 | 44.02 | -0.45% | 4,960,149 |
| May 8, 2025 | 44.95 | 45.13 | 44.17 | 44.30 | 44.22 | - | 5,320,670 |
| May 7, 2025 | 44.41 | 44.66 | 43.60 | 44.30 | 44.22 | 0.02% | 7,564,655 |
| May 6, 2025 | 44.58 | 44.91 | 44.11 | 44.29 | 44.21 | -1.64% | 4,952,585 |
| May 5, 2025 | 43.95 | 45.61 | 43.95 | 45.03 | 44.95 | 0.76% | 7,521,973 |
| May 2, 2025 | 44.99 | 45.38 | 44.48 | 44.69 | 44.61 | 1.68% | 8,263,610 |
| May 1, 2025 | 44.70 | 45.15 | 43.86 | 43.95 | 43.87 | 0.21% | 9,378,325 |
| Apr 30, 2025 | 42.98 | 44.07 | 41.83 | 43.86 | 43.78 | 7.98% | 15,906,049 |
| Apr 29, 2025 | 40.71 | 41.25 | 40.59 | 40.62 | 40.55 | -0.71% | 6,871,713 |
| Apr 28, 2025 | 40.59 | 41.13 | 40.18 | 40.91 | 40.84 | 0.32% | 5,916,486 |
| Apr 25, 2025 | 40.20 | 41.07 | 39.90 | 40.78 | 40.71 | 1.52% | 4,158,669 |
| Apr 24, 2025 | 38.23 | 40.36 | 38.19 | 40.17 | 40.10 | 6.55% | 5,943,864 |
| Apr 23, 2025 | 38.33 | 39.10 | 37.47 | 37.70 | 37.63 | 2.78% | 5,526,143 |
| Apr 22, 2025 | 36.36 | 37.00 | 35.98 | 36.68 | 36.61 | 2.00% | 5,086,929 |
| Apr 21, 2025 | 36.09 | 36.28 | 35.51 | 35.96 | 35.89 | -1.51% | 6,676,630 |
| Apr 17, 2025 | 36.18 | 36.70 | 35.51 | 36.51 | 36.44 | 2.50% | 7,393,624 |
| Apr 16, 2025 | 35.79 | 36.25 | 35.00 | 35.62 | 35.56 | -0.86% | 7,265,439 |
| Apr 15, 2025 | 35.81 | 36.33 | 35.48 | 35.93 | 35.86 | 0.31% | 6,199,499 |
| Apr 14, 2025 | 36.46 | 36.62 | 35.28 | 35.82 | 35.75 | 4.13% | 9,947,418 |
| Apr 11, 2025 | 34.36 | 35.07 | 33.42 | 34.40 | 34.34 | -1.35% | 8,654,125 |
| Apr 10, 2025 | 35.80 | 36.12 | 33.71 | 34.87 | 34.81 | -3.94% | 15,245,506 |
| Apr 9, 2025 | 31.34 | 37.37 | 30.57 | 36.30 | 36.23 | 15.06% | 20,134,784 |
| Apr 8, 2025 | 32.65 | 34.79 | 30.72 | 31.55 | 31.49 | 1.25% | 17,547,238 |
| Apr 7, 2025 | 29.62 | 33.41 | 28.83 | 31.16 | 31.10 | 2.03% | 14,472,073 |
| Apr 4, 2025 | 32.71 | 33.10 | 29.76 | 30.54 | 30.48 | -10.57% | 22,939,124 |
| Apr 3, 2025 | 38.76 | 38.90 | 34.01 | 34.15 | 34.09 | -18.26% | 21,046,015 |
| Apr 2, 2025 | 40.32 | 42.23 | 40.26 | 41.78 | 41.70 | 2.18% | 5,017,511 |
| Apr 1, 2025 | 40.10 | 40.97 | 39.85 | 40.89 | 40.82 | 1.14% | 5,292,712 |