Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
562.93
+33.63 (6.35%)
At close: Jun 12, 2026, 4:00 PM EDT
565.00
+2.08 (0.37%)
After-hours: Jun 12, 2026, 4:17 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 543.40 | 572.00 | 532.81 | 563.42 | - | 6.45% | 5,905,546 |
| Jun 11, 2026 | 497.77 | 529.72 | 489.00 | 529.29 | 529.29 | 8.00% | 6,177,927 |
| Jun 10, 2026 | 502.70 | 515.22 | 484.50 | 490.09 | 490.09 | -5.34% | 5,955,475 |
| Jun 9, 2026 | 535.50 | 545.41 | 480.87 | 517.72 | 517.72 | -1.75% | 7,278,666 |
| Jun 8, 2026 | 540.21 | 540.21 | 519.05 | 526.93 | 526.93 | 2.97% | 6,226,269 |
| Jun 5, 2026 | 545.25 | 554.16 | 511.33 | 511.72 | 511.72 | -11.06% | 9,009,200 |
| Jun 4, 2026 | 566.01 | 594.00 | 564.56 | 575.50 | 575.35 | -3.13% | 6,488,172 |
| Jun 3, 2026 | 571.25 | 602.54 | 571.25 | 594.11 | 593.96 | 5.51% | 7,846,060 |
| Jun 2, 2026 | 559.00 | 571.18 | 541.00 | 563.10 | 562.95 | 3.09% | 5,029,053 |
| Jun 1, 2026 | 536.00 | 564.14 | 534.27 | 546.20 | 546.06 | 2.82% | 6,240,917 |
| May 29, 2026 | 542.30 | 544.26 | 518.68 | 531.21 | 531.07 | 0.01% | 8,391,544 |
| May 28, 2026 | 540.51 | 553.50 | 527.43 | 531.18 | 531.04 | 0.11% | 6,002,841 |
| May 27, 2026 | 538.97 | 546.68 | 521.70 | 530.60 | 530.46 | 1.13% | 6,271,303 |
| May 26, 2026 | 504.83 | 536.12 | 500.50 | 524.65 | 524.51 | 8.34% | 7,552,532 |
| May 22, 2026 | 488.43 | 489.99 | 478.55 | 484.28 | 484.15 | -0.45% | 4,492,768 |
| May 21, 2026 | 458.93 | 487.29 | 458.87 | 486.46 | 486.33 | 5.84% | 5,046,838 |
| May 20, 2026 | 469.38 | 469.65 | 456.18 | 459.62 | 459.50 | 0.84% | 5,311,721 |
| May 19, 2026 | 441.70 | 464.23 | 434.00 | 455.80 | 455.68 | -0.63% | 5,891,596 |
| May 18, 2026 | 485.34 | 487.00 | 441.67 | 458.68 | 458.56 | -4.84% | 8,996,656 |
| May 15, 2026 | 470.75 | 486.41 | 465.00 | 482.02 | 481.89 | -1.46% | 7,014,406 |
| May 14, 2026 | 484.76 | 507.97 | 480.34 | 489.15 | 489.02 | -1.00% | 5,540,875 |
| May 13, 2026 | 503.32 | 503.66 | 475.37 | 494.09 | 493.96 | 1.09% | 5,772,757 |
| May 12, 2026 | 497.85 | 508.60 | 466.80 | 488.74 | 488.61 | -5.25% | 7,773,029 |
| May 11, 2026 | 489.03 | 525.15 | 488.00 | 515.83 | 515.70 | 7.46% | 10,022,550 |
| May 8, 2026 | 475.06 | 483.66 | 469.32 | 480.00 | 479.87 | 3.47% | 7,929,836 |
| May 7, 2026 | 472.02 | 475.57 | 450.28 | 463.91 | 463.79 | -3.98% | 7,162,853 |
| May 6, 2026 | 472.00 | 483.87 | 448.99 | 483.15 | 483.02 | 3.85% | 8,338,924 |
| May 5, 2026 | 455.80 | 480.11 | 455.19 | 465.26 | 465.14 | 5.18% | 9,794,549 |
| May 4, 2026 | 430.73 | 453.83 | 428.51 | 442.36 | 442.24 | 2.51% | 10,175,654 |
| May 1, 2026 | 406.22 | 446.62 | 404.00 | 431.52 | 431.41 | -0.69% | 15,485,263 |
| Apr 30, 2026 | 427.13 | 438.86 | 422.00 | 434.52 | 434.41 | 5.27% | 11,700,624 |
| Apr 29, 2026 | 424.35 | 441.99 | 410.05 | 412.76 | 412.65 | 5.57% | 10,458,129 |
| Apr 28, 2026 | 384.18 | 396.33 | 374.02 | 390.99 | 390.89 | -2.43% | 7,285,461 |
| Apr 27, 2026 | 411.73 | 414.00 | 396.28 | 400.73 | 400.63 | -0.81% | 5,788,187 |
| Apr 24, 2026 | 410.11 | 414.50 | 400.05 | 404.00 | 403.89 | 0.22% | 5,602,967 |
| Apr 23, 2026 | 387.00 | 416.37 | 385.81 | 403.12 | 403.01 | 3.60% | 6,774,760 |
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 389.10 | 389.00 | 1.38% | 7,001,888 |
| Apr 21, 2026 | 377.00 | 389.71 | 369.50 | 383.81 | 383.71 | 2.59% | 6,125,732 |
| Apr 20, 2026 | 375.99 | 380.65 | 366.40 | 374.11 | 374.01 | 0.43% | 5,410,707 |
| Apr 17, 2026 | 370.35 | 378.98 | 366.18 | 372.52 | 372.42 | 2.99% | 5,627,526 |
| Apr 16, 2026 | 362.51 | 368.40 | 353.11 | 361.69 | 361.60 | -0.91% | 5,887,441 |
| Apr 15, 2026 | 362.00 | 365.49 | 351.61 | 365.00 | 364.90 | -0.33% | 6,438,784 |
| Apr 14, 2026 | 358.75 | 366.30 | 341.50 | 366.22 | 366.12 | 4.59% | 7,301,096 |
| Apr 13, 2026 | 341.55 | 351.87 | 339.50 | 350.16 | 350.07 | 1.96% | 5,429,389 |
| Apr 10, 2026 | 343.95 | 349.75 | 330.00 | 343.43 | 343.34 | 1.64% | 6,122,629 |
| Apr 9, 2026 | 343.88 | 345.10 | 329.50 | 337.88 | 337.79 | -0.27% | 6,391,847 |
| Apr 8, 2026 | 335.00 | 348.00 | 331.66 | 338.78 | 338.69 | 8.60% | 9,163,483 |
| Apr 7, 2026 | 297.83 | 312.20 | 295.73 | 311.96 | 311.88 | 2.57% | 5,891,560 |
| Apr 6, 2026 | 303.18 | 311.59 | 299.14 | 304.15 | 304.07 | 3.11% | 8,532,227 |
| Apr 2, 2026 | 278.17 | 298.15 | 278.00 | 294.97 | 294.89 | -0.93% | 7,860,445 |