Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
389.39
+5.58 (1.45%)
Apr 22, 2026, 1:39 PM EDT - Market open
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 390.00 | - | 1.61% | 3,564,662 |
| Apr 21, 2026 | 377.00 | 389.71 | 369.50 | 383.81 | 383.81 | 2.59% | 6,080,583 |
| Apr 20, 2026 | 375.99 | 380.65 | 366.40 | 374.11 | 374.11 | 0.43% | 5,365,270 |
| Apr 17, 2026 | 370.35 | 378.98 | 366.18 | 372.52 | 372.52 | 2.99% | 5,378,302 |
| Apr 16, 2026 | 362.51 | 368.40 | 353.11 | 361.69 | 361.69 | -0.91% | 5,079,301 |
| Apr 15, 2026 | 362.00 | 365.49 | 351.61 | 365.00 | 365.00 | -0.33% | 6,406,010 |
| Apr 14, 2026 | 358.75 | 366.30 | 341.50 | 366.22 | 366.22 | 4.59% | 6,613,477 |
| Apr 13, 2026 | 341.55 | 351.87 | 339.50 | 350.16 | 350.16 | 1.96% | 5,363,596 |
| Apr 10, 2026 | 343.95 | 349.75 | 330.00 | 343.43 | 343.43 | 1.64% | 6,106,394 |
| Apr 9, 2026 | 343.88 | 345.10 | 329.50 | 337.88 | 337.88 | -0.27% | 6,361,273 |
| Apr 8, 2026 | 335.00 | 348.00 | 331.66 | 338.78 | 338.78 | 8.60% | 9,118,323 |
| Apr 7, 2026 | 297.83 | 312.20 | 295.73 | 311.96 | 311.96 | 2.57% | 5,609,602 |
| Apr 6, 2026 | 303.18 | 311.59 | 299.14 | 304.15 | 304.15 | 3.11% | 7,874,297 |
| Apr 2, 2026 | 278.17 | 298.15 | 278.00 | 294.97 | 294.97 | -0.93% | 7,833,682 |
| Apr 1, 2026 | 280.50 | 304.95 | 280.50 | 297.73 | 297.73 | 10.07% | 12,886,010 |
| Mar 31, 2026 | 259.00 | 271.09 | 254.50 | 270.49 | 270.49 | 7.48% | 8,173,501 |
| Mar 30, 2026 | 282.43 | 286.87 | 249.06 | 251.67 | 251.67 | -8.60% | 9,028,214 |
| Mar 27, 2026 | 274.90 | 282.50 | 270.00 | 275.34 | 275.34 | 0.73% | 6,933,558 |
| Mar 26, 2026 | 286.79 | 291.81 | 272.83 | 273.35 | 273.35 | -7.70% | 9,667,241 |
| Mar 25, 2026 | 292.00 | 300.72 | 280.75 | 296.14 | 296.14 | -1.63% | 7,607,982 |
| Mar 24, 2026 | 294.52 | 301.35 | 280.20 | 301.05 | 301.05 | 2.12% | 6,895,702 |
| Mar 23, 2026 | 298.61 | 316.93 | 283.16 | 294.79 | 294.79 | 0.58% | 8,968,769 |
| Mar 20, 2026 | 309.52 | 312.99 | 291.18 | 293.10 | 293.10 | -7.52% | 12,579,133 |
| Mar 19, 2026 | 292.07 | 319.20 | 289.03 | 316.93 | 316.93 | 3.95% | 8,974,465 |
| Mar 18, 2026 | 309.55 | 319.62 | 300.60 | 304.90 | 304.90 | -2.84% | 12,238,810 |
| Mar 17, 2026 | 288.32 | 314.92 | 284.72 | 313.81 | 313.81 | 9.64% | 13,900,070 |
| Mar 16, 2026 | 282.79 | 289.87 | 278.77 | 286.21 | 286.21 | 5.11% | 8,528,278 |
| Mar 13, 2026 | 265.98 | 278.44 | 265.34 | 272.29 | 272.29 | 4.25% | 8,167,860 |
| Mar 12, 2026 | 265.66 | 268.80 | 257.30 | 261.18 | 261.18 | -2.84% | 5,397,182 |
| Mar 11, 2026 | 269.80 | 273.00 | 263.76 | 268.81 | 268.81 | 0.97% | 5,631,509 |
| Mar 10, 2026 | 268.45 | 280.75 | 265.65 | 266.22 | 266.22 | 1.59% | 8,448,103 |
| Mar 9, 2026 | 239.19 | 262.16 | 238.00 | 262.06 | 262.06 | 6.85% | 9,314,994 |
| Mar 6, 2026 | 249.98 | 259.16 | 244.20 | 245.25 | 245.25 | -5.32% | 6,317,493 |
| Mar 5, 2026 | 257.05 | 269.61 | 251.67 | 259.03 | 259.03 | -0.87% | 6,274,469 |
| Mar 4, 2026 | 257.00 | 272.76 | 254.10 | 261.30 | 261.18 | 4.27% | 9,659,944 |
| Mar 3, 2026 | 254.57 | 257.04 | 244.24 | 250.61 | 250.49 | -7.21% | 9,983,033 |
| Mar 2, 2026 | 270.50 | 283.92 | 261.50 | 270.08 | 269.95 | -3.44% | 7,408,734 |
| Feb 27, 2026 | 275.80 | 287.83 | 274.10 | 279.70 | 279.57 | -0.90% | 9,899,047 |
| Feb 26, 2026 | 286.15 | 290.00 | 270.56 | 282.25 | 282.11 | -2.99% | 10,841,406 |
| Feb 25, 2026 | 280.50 | 297.56 | 280.14 | 290.95 | 290.81 | 7.53% | 10,801,151 |
| Feb 24, 2026 | 281.94 | 284.00 | 267.85 | 270.57 | 270.44 | -3.51% | 8,679,744 |
| Feb 23, 2026 | 283.62 | 294.82 | 278.18 | 280.42 | 280.29 | -1.79% | 8,617,329 |
| Feb 20, 2026 | 278.04 | 297.50 | 278.04 | 285.52 | 285.38 | 0.30% | 10,510,504 |
| Feb 19, 2026 | 295.03 | 299.52 | 281.68 | 284.67 | 284.53 | -4.01% | 10,399,776 |
| Feb 18, 2026 | 289.00 | 309.90 | 284.79 | 296.56 | 296.42 | 4.38% | 12,173,045 |
| Feb 17, 2026 | 277.36 | 288.34 | 272.00 | 284.11 | 283.97 | 0.90% | 5,524,169 |
| Feb 13, 2026 | 273.09 | 289.66 | 266.46 | 281.58 | 281.45 | -0.89% | 9,901,705 |
| Feb 12, 2026 | 285.00 | 307.50 | 283.00 | 284.10 | 283.96 | 3.78% | 16,651,734 |
| Feb 11, 2026 | 275.08 | 279.79 | 266.34 | 273.74 | 273.61 | 4.26% | 9,362,719 |
| Feb 10, 2026 | 280.03 | 283.82 | 260.75 | 262.56 | 262.43 | -8.19% | 9,560,738 |