Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
34.87
-1.43 (-3.94%)
At close: Apr 10, 2025, 4:00 PM
34.82
-0.05 (-0.14%)
After-hours: Apr 10, 2025, 7:59 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 35.80 | 36.12 | 33.71 | 34.87 | 34.87 | -3.94% | 15,082,872 |
| 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 |
| Feb 19, 2025 | 54.16 | 54.62 | 53.80 | 54.04 | 54.04 | -0.73% | 6,930,665 |
| Feb 18, 2025 | 53.07 | 54.49 | 52.83 | 54.44 | 54.44 | 5.32% | 12,388,572 |
| Feb 14, 2025 | 51.30 | 52.06 | 51.00 | 51.69 | 51.69 | 1.23% | 7,511,832 |
| Feb 13, 2025 | 50.92 | 51.61 | 50.39 | 51.07 | 51.07 | 0.42% | 7,400,450 |
| Feb 12, 2025 | 51.56 | 52.17 | 50.11 | 50.85 | 50.85 | -2.38% | 10,941,014 |
| Feb 11, 2025 | 52.00 | 53.44 | 51.45 | 52.09 | 52.09 | -0.17% | 12,215,700 |
| Feb 10, 2025 | 49.58 | 52.43 | 49.50 | 52.18 | 52.18 | 7.10% | 13,865,364 |
| Feb 7, 2025 | 48.93 | 49.55 | 48.05 | 48.72 | 48.72 | -0.03% | 5,050,655 |
| Feb 6, 2025 | 49.06 | 49.48 | 48.49 | 48.74 | 48.74 | -0.37% | 4,065,830 |
| Feb 5, 2025 | 48.23 | 49.33 | 47.93 | 48.92 | 48.92 | 1.43% | 7,067,234 |
| Feb 4, 2025 | 48.25 | 49.33 | 47.85 | 48.23 | 48.23 | -0.95% | 6,841,436 |
| Feb 3, 2025 | 48.40 | 50.10 | 48.03 | 48.69 | 48.69 | -1.09% | 8,414,020 |
| Jan 31, 2025 | 49.28 | 51.37 | 49.00 | 49.23 | 49.23 | -0.99% | 10,875,710 |
| Jan 30, 2025 | 50.23 | 51.09 | 48.15 | 49.72 | 49.72 | 4.74% | 21,901,256 |