Skip to main content
logo
Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
150.21
+12.08 (8.75%)
At close: Oct 31, 2025, 4:00 PM EDT
149.56
-0.66 (-0.44%)
After-hours: Oct 31, 2025, 7:59 PM EDT

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025155.50157.65140.15150.21150.218.75%20,085,530
Oct 30, 2025137.76142.00135.01138.13138.13-2.30%13,870,670
Oct 29, 2025131.43145.68131.25141.38141.3813.18%18,267,279
Oct 28, 2025126.70126.82121.85124.92124.92-1.38%7,031,914
Oct 27, 2025133.00133.10123.22126.67126.67-2.13%7,249,286
Oct 24, 2025129.40133.54129.03129.43129.432.95%6,546,406
Oct 23, 2025121.95126.72121.72125.72125.724.36%7,263,499
Oct 22, 2025121.17125.12117.23120.47120.47-0.77%9,033,809
Oct 21, 2025121.47121.99119.60121.41121.41-0.10%4,594,429
Oct 20, 2025128.94132.00119.85121.53121.53-3.70%10,172,198
Oct 17, 2025124.87129.12123.45126.20126.200.22%6,868,360
Oct 16, 2025123.27130.40122.40125.92125.924.55%13,878,591
Oct 15, 2025116.70120.64113.50120.44120.446.46%9,943,256
Oct 14, 2025116.11117.28112.52113.13113.13-4.82%7,844,193
Oct 13, 2025122.25122.56116.01118.86118.862.98%8,388,922
Oct 10, 2025120.00121.95115.03115.42115.42-3.58%7,046,192
Oct 9, 2025119.78120.84118.00119.70119.70-1.22%6,234,317
Oct 8, 2025120.77123.30119.41121.18121.181.04%7,191,700
Oct 7, 2025127.47127.64117.81119.93119.93-4.27%13,674,282
Oct 6, 2025135.00136.20124.94125.28125.28-4.59%13,060,318
Oct 3, 2025131.74136.22129.93131.31131.310.04%8,465,883
Oct 2, 2025136.01137.40128.43131.26131.260.51%15,306,187
Oct 1, 2025118.18131.12117.51130.59130.598.77%18,540,368
Sep 30, 2025117.81122.59117.45120.06120.062.84%13,861,677
Sep 29, 2025112.02118.14111.83116.74116.749.23%14,023,937
Sep 26, 2025107.47108.06105.42106.88106.88-0.31%5,520,034
Sep 25, 2025106.62108.70106.29107.21107.21-2.26%8,499,398
Sep 24, 2025110.84112.81108.91109.69109.69-0.51%8,412,662
Sep 23, 2025112.48113.76109.40110.25110.25-1.92%7,375,492
Sep 22, 2025107.21112.83107.21112.41112.415.42%9,686,251
Sep 19, 2025105.88107.18105.32106.63106.631.41%11,030,712
Sep 18, 2025102.46106.11102.00105.15105.154.17%10,389,065
Sep 17, 2025102.23102.4099.72100.94100.94-2.09%8,787,619
Sep 16, 2025102.53103.98101.44103.09103.090.68%8,734,852
Sep 15, 2025100.45103.78100.00102.39102.394.84%12,523,274
Sep 12, 202596.2198.8695.9897.6697.661.57%6,753,128
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