Western Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	77.77	78.02	76.05	77.29	77.29	0.97%	5,089,692
Aug 1, 2025	75.71	77.02	74.49	76.55	76.55	-2.72%	8,789,789
Jul 31, 2025	74.25	78.80	73.25	78.69	78.69	10.16%	24,012,721
Jul 30, 2025	69.45	71.81	69.30	71.43	71.43	1.16%	13,984,025
Jul 29, 2025	69.45	71.31	69.41	70.61	70.61	2.36%	8,861,358
Jul 28, 2025	69.40	69.62	68.67	68.99	68.99	0.24%	4,508,865
Jul 25, 2025	69.25	69.72	66.51	68.82	68.82	-0.29%	7,880,376
Jul 24, 2025	69.20	69.62	68.34	69.02	69.02	-0.43%	8,054,280
Jul 23, 2025	67.61	69.60	67.58	69.32	69.32	3.37%	7,210,623
Jul 22, 2025	68.53	68.77	66.04	67.06	67.06	-2.44%	5,096,706
Jul 21, 2025	68.19	68.77	67.70	68.74	68.74	1.09%	4,128,038
Jul 18, 2025	67.86	68.52	67.27	68.00	68.00	1.46%	4,275,307
Jul 17, 2025	66.51	67.68	66.35	67.02	67.02	0.74%	6,211,307
Jul 16, 2025	67.53	67.60	65.80	66.53	66.53	-1.48%	4,780,272
Jul 15, 2025	67.95	68.06	67.17	67.53	67.53	0.90%	6,335,121
Jul 14, 2025	66.04	67.35	65.24	66.93	66.93	1.19%	5,100,413
Jul 11, 2025	64.75	66.63	64.23	66.14	66.14	1.66%	5,339,157
Jul 10, 2025	64.96	65.61	64.59	65.06	65.06	0.65%	3,917,443
Jul 9, 2025	64.34	65.12	64.16	64.64	64.64	0.97%	8,534,415
Jul 8, 2025	65.93	66.00	63.67	64.02	64.02	-1.83%	8,355,471
Jul 7, 2025	65.80	66.13	64.96	65.22	65.22	-1.31%	6,232,189
Jul 3, 2025	65.93	66.83	65.77	66.08	66.08	0.46%	5,162,095
Jul 2, 2025	63.64	65.93	63.01	65.78	65.78	3.04%	7,125,003
Jul 1, 2025	63.68	64.21	62.94	63.84	63.84	-0.23%	5,360,877
Jun 30, 2025	63.60	64.34	63.11	63.99	63.99	1.11%	6,074,642
Jun 27, 2025	63.51	63.66	62.65	63.29	63.29	-0.35%	6,642,309
Jun 26, 2025	62.65	63.76	62.53	63.51	63.51	1.53%	5,930,399
Jun 25, 2025	62.53	62.89	62.13	62.55	62.55	0.77%	4,530,312
Jun 24, 2025	60.79	62.32	60.57	62.07	62.07	2.80%	6,021,185
Jun 23, 2025	59.00	60.51	58.66	60.38	60.38	1.84%	4,626,989
Jun 20, 2025	59.88	59.94	58.97	59.29	59.29	0.17%	9,426,272
Jun 18, 2025	58.69	59.93	58.53	59.19	59.19	1.06%	6,647,734
Jun 17, 2025	58.08	60.59	57.88	58.57	58.57	2.02%	9,616,536
Jun 16, 2025	56.49	57.69	56.27	57.41	57.41	3.07%	5,552,451
Jun 13, 2025	54.85	56.27	54.60	55.70	55.70	-0.14%	10,554,505
Jun 12, 2025	55.28	56.05	55.13	55.78	55.78	0.20%	3,608,882
Jun 11, 2025	56.41	56.84	55.18	55.67	55.67	-0.50%	4,411,506
Jun 10, 2025	57.20	57.39	55.57	55.95	55.95	-1.88%	7,168,084
Jun 9, 2025	56.53	57.46	56.08	57.02	57.02	2.83%	6,549,905
Jun 6, 2025	55.91	56.75	55.42	55.45	55.45	0.73%	5,952,193
Jun 5, 2025	54.88	55.61	54.22	55.05	55.05	1.14%	10,981,615
Jun 4, 2025	54.00	54.76	53.47	54.43	54.43	1.23%	4,739,635
Jun 3, 2025	52.34	53.92	51.88	53.77	53.67	3.03%	5,635,320
Jun 2, 2025	51.43	52.41	51.17	52.19	52.09	1.24%	4,214,640
May 30, 2025	52.03	52.41	51.25	51.55	51.46	-1.90%	7,402,770
May 29, 2025	53.22	53.35	51.99	52.55	52.45	0.38%	4,571,539
May 28, 2025	51.77	52.79	51.64	52.35	52.25	1.02%	6,782,086
May 27, 2025	51.07	51.99	50.62	51.82	51.73	3.27%	6,374,548
May 23, 2025	49.22	50.39	49.00	50.18	50.09	0.68%	5,763,168
May 22, 2025	49.56	51.09	49.28	49.84	49.75	0.71%	5,802,959