Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
296.56
+12.45 (4.38%)
At close: Feb 18, 2026, 4:00 PM EST
298.90
+2.34 (0.79%)
After-hours: Feb 18, 2026, 7:59 PM EST
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 289.00 | 309.90 | 284.79 | 296.56 | 296.56 | 4.38% | 11,567,118 |
| Feb 17, 2026 | 277.36 | 288.34 | 272.00 | 284.11 | 284.11 | 0.90% | 5,478,897 |
| Feb 13, 2026 | 273.09 | 289.66 | 266.46 | 281.58 | 281.58 | -0.89% | 9,885,236 |
| Feb 12, 2026 | 285.00 | 307.50 | 283.00 | 284.10 | 284.10 | 3.78% | 12,222,075 |
| Feb 11, 2026 | 275.08 | 279.79 | 266.34 | 273.74 | 273.74 | 4.26% | 9,316,567 |
| Feb 10, 2026 | 280.03 | 283.82 | 260.75 | 262.56 | 262.56 | -8.19% | 9,503,966 |
| Feb 9, 2026 | 279.79 | 295.43 | 271.53 | 285.99 | 285.99 | 1.21% | 8,009,697 |
| Feb 6, 2026 | 270.49 | 283.93 | 262.00 | 282.58 | 282.58 | 8.61% | 9,814,762 |
| Feb 5, 2026 | 256.07 | 269.88 | 254.91 | 260.19 | 260.19 | -3.42% | 10,636,276 |
| Feb 4, 2026 | 285.37 | 294.99 | 254.33 | 269.41 | 269.41 | -7.18% | 14,795,800 |
| Feb 3, 2026 | 279.51 | 296.50 | 271.70 | 290.24 | 290.24 | 7.40% | 15,378,439 |
| Feb 2, 2026 | 243.76 | 275.70 | 241.37 | 270.23 | 270.23 | 7.99% | 16,019,328 |
| Jan 30, 2026 | 278.24 | 283.70 | 237.58 | 250.23 | 250.23 | -10.12% | 21,695,142 |
| Jan 29, 2026 | 285.00 | 285.42 | 268.35 | 278.41 | 278.41 | -0.46% | 15,770,454 |
| Jan 28, 2026 | 263.45 | 284.00 | 260.80 | 279.70 | 279.70 | 10.70% | 16,090,469 |
| Jan 27, 2026 | 244.09 | 256.50 | 243.70 | 252.66 | 252.66 | 4.90% | 7,483,024 |
| Jan 26, 2026 | 236.10 | 250.44 | 234.32 | 240.85 | 240.85 | 1.89% | 7,128,274 |
| Jan 23, 2026 | 240.75 | 243.25 | 232.20 | 236.39 | 236.39 | -2.84% | 6,115,703 |
| Jan 22, 2026 | 246.71 | 247.94 | 228.35 | 243.29 | 243.29 | 0.57% | 8,926,901 |
| Jan 21, 2026 | 228.01 | 244.90 | 226.10 | 241.90 | 241.90 | 8.49% | 9,447,057 |
| Jan 20, 2026 | 220.80 | 230.27 | 220.00 | 222.97 | 222.97 | 0.66% | 7,125,440 |
| Jan 16, 2026 | 228.79 | 229.99 | 216.83 | 221.51 | 221.51 | -0.27% | 8,972,805 |
| Jan 15, 2026 | 223.90 | 230.48 | 221.00 | 222.10 | 222.10 | 3.30% | 7,536,185 |
| Jan 14, 2026 | 214.00 | 218.52 | 210.14 | 215.00 | 215.00 | 0.47% | 5,611,894 |
| Jan 13, 2026 | 209.26 | 218.00 | 208.48 | 214.00 | 214.00 | 0.88% | 6,485,646 |
| Jan 12, 2026 | 193.50 | 213.43 | 193.50 | 212.14 | 212.14 | 5.83% | 7,465,393 |
| Jan 9, 2026 | 187.85 | 200.92 | 186.00 | 200.46 | 200.46 | 6.81% | 9,887,711 |
| Jan 8, 2026 | 200.51 | 200.90 | 180.70 | 187.68 | 187.68 | -6.10% | 11,902,258 |
| Jan 7, 2026 | 211.99 | 212.85 | 195.12 | 199.88 | 199.88 | -8.89% | 14,305,026 |
| Jan 6, 2026 | 189.62 | 221.23 | 188.36 | 219.38 | 219.38 | 16.77% | 17,178,444 |
| Jan 5, 2026 | 193.17 | 195.86 | 182.80 | 187.88 | 187.88 | 0.10% | 9,826,728 |
| Jan 2, 2026 | 177.20 | 187.77 | 176.70 | 187.70 | 187.70 | 8.96% | 6,808,344 |
| Dec 31, 2025 | 176.77 | 177.00 | 171.26 | 172.27 | 172.27 | -2.15% | 3,552,242 |
| Dec 30, 2025 | 180.27 | 181.46 | 175.26 | 176.06 | 176.06 | -2.01% | 6,007,987 |
| Dec 29, 2025 | 179.00 | 184.77 | 176.70 | 179.68 | 179.68 | -1.02% | 3,906,335 |
| Dec 26, 2025 | 182.31 | 182.52 | 178.19 | 181.54 | 181.54 | 1.10% | 3,351,619 |
| Dec 24, 2025 | 179.21 | 182.55 | 177.78 | 179.56 | 179.56 | 0.73% | 3,067,019 |
| Dec 23, 2025 | 175.52 | 178.40 | 174.50 | 178.25 | 178.25 | 0.84% | 3,721,139 |
| Dec 22, 2025 | 186.47 | 187.18 | 171.85 | 176.76 | 176.76 | -2.39% | 8,685,192 |
| Dec 19, 2025 | 176.83 | 185.27 | 175.68 | 181.08 | 181.08 | 3.47% | 36,269,615 |
| Dec 18, 2025 | 174.80 | 181.49 | 174.43 | 175.01 | 175.01 | 5.26% | 9,147,140 |
| Dec 17, 2025 | 179.90 | 181.67 | 165.47 | 166.26 | 166.26 | -4.76% | 6,693,053 |
| Dec 16, 2025 | 172.08 | 177.38 | 170.74 | 174.58 | 174.58 | 1.47% | 5,857,022 |
| Dec 15, 2025 | 178.29 | 180.98 | 171.82 | 172.04 | 172.04 | -2.44% | 5,781,864 |
| Dec 12, 2025 | 184.34 | 185.82 | 170.02 | 176.34 | 176.34 | -5.80% | 9,677,928 |
| Dec 11, 2025 | 176.82 | 188.77 | 173.45 | 187.20 | 187.20 | 2.89% | 7,468,934 |
| Dec 10, 2025 | 169.71 | 182.47 | 168.90 | 181.95 | 181.95 | 7.32% | 7,966,039 |
| Dec 9, 2025 | 169.70 | 171.85 | 166.88 | 169.54 | 169.54 | -0.14% | 3,709,875 |
| Dec 8, 2025 | 170.93 | 173.00 | 166.75 | 169.78 | 169.78 | 0.53% | 4,272,221 |
| Dec 5, 2025 | 162.00 | 169.47 | 162.00 | 168.89 | 168.89 | 4.90% | 5,815,322 |