Western Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	50.13	51.26	49.33	49.49	49.49	-2.25%	7,278,756
May 20, 2025	50.72	51.59	50.35	50.63	50.63	-0.18%	4,930,421
May 19, 2025	49.06	50.80	49.02	50.72	50.72	1.46%	5,283,150
May 16, 2025	50.00	50.27	49.54	49.99	49.99	0.48%	4,955,613
May 15, 2025	49.17	49.77	48.81	49.75	49.75	1.12%	8,249,387
May 14, 2025	48.83	49.84	48.58	49.20	49.20	0.39%	8,649,645
May 13, 2025	47.05	49.87	46.68	49.01	49.01	5.24%	8,113,728
May 12, 2025	46.88	47.49	46.40	46.57	46.57	5.60%	6,957,449
May 9, 2025	44.66	45.23	43.88	44.10	44.10	-0.45%	4,960,149
May 8, 2025	44.95	45.13	44.17	44.30	44.30	-	5,320,670
May 7, 2025	44.41	44.66	43.60	44.30	44.30	0.02%	7,564,655
May 6, 2025	44.58	44.91	44.11	44.29	44.29	-1.64%	4,952,585
May 5, 2025	43.95	45.61	43.95	45.03	45.03	0.76%	7,521,973
May 2, 2025	44.99	45.38	44.48	44.69	44.69	1.68%	8,263,610
May 1, 2025	44.70	45.15	43.86	43.95	43.95	0.21%	9,378,325
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