Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
47.01
-1.92 (-3.92%)
At close: Mar 3, 2025, 4:00 PM
47.00
-0.01 (-0.02%)
Pre-market: Mar 4, 2025, 5:41 AM EST
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 49.54 | 49.83 | 46.50 | 47.01 | 47.01 | -3.92% | 8,829,504 |
| Feb 28, 2025 | 48.33 | 50.08 | 48.00 | 48.93 | 48.93 | 1.51% | 9,268,624 |
| Feb 27, 2025 | 50.49 | 51.48 | 48.11 | 48.20 | 48.20 | -3.91% | 9,392,068 |
| Feb 26, 2025 | 49.77 | 50.71 | 48.77 | 50.16 | 50.16 | 2.22% | 8,547,001 |
| Feb 25, 2025 | 48.71 | 51.13 | 48.71 | 49.07 | 49.07 | 0.10% | 11,679,742 |
| Feb 24, 2025 | 52.61 | 52.67 | 48.23 | 49.02 | 49.02 | -5.61% | 18,354,424 |
| Feb 21, 2025 | 54.17 | 54.17 | 51.22 | 51.93 | 51.93 | -3.63% | 11,982,975 |
| Feb 20, 2025 | 54.04 | 54.23 | 52.84 | 53.89 | 53.89 | -0.29% | 6,119,461 |
| Feb 19, 2025 | 54.16 | 54.62 | 53.80 | 54.04 | 54.04 | -0.73% | 6,930,665 |
| Feb 18, 2025 | 53.07 | 54.49 | 52.83 | 54.44 | 54.44 | 5.32% | 12,388,572 |
| Feb 14, 2025 | 51.30 | 52.06 | 51.00 | 51.69 | 51.69 | 1.23% | 7,511,832 |
| Feb 13, 2025 | 50.92 | 51.61 | 50.39 | 51.07 | 51.07 | 0.42% | 7,400,450 |
| Feb 12, 2025 | 51.56 | 52.17 | 50.11 | 50.85 | 50.85 | -2.38% | 10,941,014 |
| Feb 11, 2025 | 52.00 | 53.44 | 51.45 | 52.09 | 52.09 | -0.17% | 12,215,700 |
| Feb 10, 2025 | 49.58 | 52.43 | 49.50 | 52.18 | 52.18 | 7.10% | 13,865,364 |
| Feb 7, 2025 | 48.93 | 49.55 | 48.05 | 48.72 | 48.72 | -0.03% | 5,050,655 |
| Feb 6, 2025 | 49.06 | 49.48 | 48.49 | 48.74 | 48.74 | -0.37% | 4,065,830 |
| Feb 5, 2025 | 48.23 | 49.33 | 47.93 | 48.92 | 48.92 | 1.43% | 7,067,234 |
| Feb 4, 2025 | 48.25 | 49.33 | 47.85 | 48.23 | 48.23 | -0.95% | 6,841,436 |
| Feb 3, 2025 | 48.40 | 50.10 | 48.03 | 48.69 | 48.69 | -1.09% | 8,414,020 |
| Jan 31, 2025 | 49.28 | 51.37 | 49.00 | 49.23 | 49.23 | -0.99% | 10,875,710 |
| Jan 30, 2025 | 50.23 | 51.09 | 48.15 | 49.72 | 49.72 | 4.74% | 21,901,256 |
| Jan 29, 2025 | 48.17 | 48.49 | 47.16 | 47.47 | 47.47 | -0.11% | 14,111,947 |
| Jan 28, 2025 | 48.81 | 48.90 | 46.73 | 47.52 | 47.52 | -2.37% | 9,649,545 |
| Jan 27, 2025 | 49.59 | 49.59 | 47.57 | 48.68 | 48.68 | -4.46% | 10,044,667 |
| Jan 24, 2025 | 52.09 | 52.49 | 50.92 | 50.95 | 50.95 | -1.85% | 7,999,676 |
| Jan 23, 2025 | 51.10 | 52.14 | 50.99 | 51.91 | 51.91 | 0.07% | 9,339,730 |
| Jan 22, 2025 | 51.78 | 53.28 | 51.61 | 51.88 | 51.88 | 1.78% | 12,357,461 |
| Jan 21, 2025 | 49.61 | 51.54 | 49.35 | 50.97 | 50.97 | 3.67% | 9,321,328 |
| Jan 17, 2025 | 49.38 | 50.14 | 48.22 | 49.16 | 49.16 | 1.23% | 9,473,348 |
| Jan 16, 2025 | 48.63 | 49.18 | 47.93 | 48.56 | 48.56 | -0.59% | 7,025,499 |
| Jan 15, 2025 | 48.42 | 49.71 | 48.38 | 48.85 | 48.85 | 3.01% | 6,624,481 |
| Jan 14, 2025 | 47.22 | 47.77 | 46.80 | 47.42 | 47.42 | 1.16% | 5,924,898 |
| Jan 13, 2025 | 46.68 | 47.56 | 46.38 | 46.88 | 46.88 | -1.27% | 5,228,296 |
| Jan 10, 2025 | 47.70 | 48.21 | 46.32 | 47.48 | 47.48 | -1.94% | 6,156,290 |
| Jan 8, 2025 | 48.45 | 49.02 | 47.91 | 48.42 | 48.42 | -1.25% | 6,107,736 |
| Jan 7, 2025 | 49.78 | 50.36 | 48.97 | 49.03 | 49.03 | -1.19% | 5,982,755 |
| Jan 6, 2025 | 49.36 | 50.99 | 49.33 | 49.62 | 49.62 | 2.47% | 8,775,743 |
| Jan 3, 2025 | 46.90 | 48.47 | 46.90 | 48.43 | 48.43 | 3.56% | 5,484,493 |
| Jan 2, 2025 | 45.25 | 47.51 | 45.25 | 46.77 | 46.77 | 3.76% | 6,976,045 |
| Dec 31, 2024 | 45.10 | 45.70 | 44.88 | 45.07 | 45.07 | 0.02% | 5,206,262 |
| Dec 30, 2024 | 45.09 | 45.45 | 44.46 | 45.06 | 45.06 | -1.78% | 5,834,649 |
| Dec 27, 2024 | 46.39 | 46.57 | 45.65 | 45.88 | 45.88 | -1.64% | 5,506,269 |
| Dec 26, 2024 | 46.49 | 47.01 | 46.46 | 46.64 | 46.64 | 0.02% | 2,839,323 |
| Dec 24, 2024 | 46.38 | 46.67 | 46.20 | 46.64 | 46.64 | 0.23% | 2,000,545 |
| Dec 23, 2024 | 45.36 | 46.57 | 45.36 | 46.53 | 46.53 | 2.19% | 5,439,321 |
| Dec 20, 2024 | 44.75 | 46.45 | 44.59 | 45.53 | 45.53 | 1.04% | 16,845,348 |
| Dec 19, 2024 | 46.80 | 47.10 | 44.91 | 45.06 | 45.06 | -6.17% | 17,911,910 |
| Dec 18, 2024 | 50.22 | 50.79 | 47.70 | 48.03 | 48.03 | -1.70% | 7,343,058 |
| Dec 17, 2024 | 49.28 | 49.89 | 48.81 | 48.86 | 48.86 | -1.01% | 5,183,672 |
| Dec 16, 2024 | 48.78 | 50.34 | 48.41 | 49.36 | 49.36 | 0.28% | 7,134,942 |
| Dec 13, 2024 | 50.06 | 50.09 | 48.90 | 49.22 | 49.22 | -1.32% | 10,580,011 |
| Dec 12, 2024 | 52.83 | 52.94 | 49.12 | 49.88 | 49.88 | -5.59% | 13,066,927 |
| Dec 11, 2024 | 52.68 | 53.21 | 52.28 | 52.83 | 52.83 | 1.57% | 3,414,569 |
| Dec 10, 2024 | 53.52 | 53.66 | 51.63 | 52.02 | 52.02 | -2.71% | 4,366,187 |
| Dec 9, 2024 | 53.64 | 54.27 | 53.39 | 53.47 | 53.47 | -0.47% | 4,133,855 |
| Dec 6, 2024 | 54.73 | 54.94 | 53.42 | 53.72 | 53.72 | -1.44% | 4,975,428 |
| Dec 5, 2024 | 54.69 | 55.81 | 54.37 | 54.51 | 54.51 | -0.32% | 4,122,830 |
| Dec 4, 2024 | 54.87 | 54.87 | 53.36 | 54.68 | 54.68 | 0.91% | 5,517,037 |
| Dec 3, 2024 | 55.26 | 56.02 | 53.05 | 54.19 | 54.19 | -2.37% | 7,114,682 |
| Dec 2, 2024 | 55.31 | 55.87 | 54.93 | 55.50 | 55.50 | 0.60% | 7,134,481 |
| Nov 29, 2024 | 54.42 | 55.67 | 54.17 | 55.17 | 55.17 | 2.08% | 3,646,534 |
| Nov 27, 2024 | 55.21 | 55.54 | 53.36 | 54.04 | 54.04 | -2.08% | 13,606,394 |
| Nov 26, 2024 | 52.43 | 55.36 | 52.43 | 55.19 | 55.19 | 5.18% | 14,193,288 |
| Nov 25, 2024 | 50.72 | 52.86 | 50.69 | 52.48 | 52.48 | 4.51% | 11,667,548 |
| Nov 22, 2024 | 50.20 | 50.51 | 49.77 | 50.21 | 50.21 | 0.84% | 6,854,362 |
| Nov 21, 2024 | 48.73 | 50.27 | 48.30 | 49.80 | 49.80 | 3.20% | 5,344,273 |
| Nov 20, 2024 | 49.62 | 49.65 | 47.48 | 48.25 | 48.25 | -2.22% | 5,064,254 |
| Nov 19, 2024 | 48.37 | 49.44 | 48.14 | 49.35 | 49.35 | 1.10% | 3,792,514 |
| Nov 18, 2024 | 47.50 | 48.89 | 47.31 | 48.81 | 48.81 | 2.83% | 4,801,399 |
| Nov 15, 2024 | 47.20 | 47.71 | 47.09 | 47.47 | 47.47 | -0.66% | 4,633,280 |
| Nov 14, 2024 | 47.43 | 48.14 | 47.41 | 47.79 | 47.79 | 0.78% | 4,804,261 |
| Nov 13, 2024 | 48.19 | 48.19 | 47.09 | 47.42 | 47.42 | -1.92% | 5,996,223 |
| Nov 12, 2024 | 50.04 | 50.27 | 47.65 | 48.35 | 48.35 | -5.08% | 11,215,362 |
| Nov 11, 2024 | 52.96 | 53.02 | 50.85 | 50.93 | 50.93 | -3.20% | 5,891,484 |
| Nov 8, 2024 | 52.91 | 53.24 | 52.29 | 52.62 | 52.62 | -1.18% | 4,653,755 |
| Nov 7, 2024 | 53.29 | 53.84 | 52.68 | 53.24 | 53.24 | 0.76% | 4,984,652 |
| Nov 6, 2024 | 52.05 | 53.05 | 51.59 | 52.84 | 52.84 | 4.61% | 7,573,517 |
| Nov 5, 2024 | 49.51 | 50.74 | 49.51 | 50.51 | 50.51 | 2.47% | 5,521,225 |
| Nov 4, 2024 | 49.62 | 50.26 | 49.21 | 49.30 | 49.30 | -1.00% | 3,578,777 |
| Nov 1, 2024 | 49.70 | 50.73 | 49.58 | 49.80 | 49.80 | 0.87% | 5,059,846 |
| Oct 31, 2024 | 50.27 | 50.99 | 49.13 | 49.37 | 49.37 | -2.55% | 6,048,859 |
| Oct 30, 2024 | 51.23 | 52.32 | 50.62 | 50.66 | 50.66 | -1.87% | 6,203,748 |
| Oct 29, 2024 | 52.80 | 52.91 | 51.21 | 51.63 | 51.63 | -2.02% | 8,270,157 |
| Oct 28, 2024 | 52.62 | 53.76 | 51.60 | 52.69 | 52.69 | 0.38% | 10,454,297 |
| Oct 25, 2024 | 54.86 | 55.56 | 52.40 | 52.49 | 52.49 | 4.72% | 23,343,602 |
| Oct 24, 2024 | 50.88 | 51.05 | 50.04 | 50.13 | 50.13 | -0.44% | 11,646,560 |
| Oct 23, 2024 | 50.73 | 51.24 | 49.83 | 50.35 | 50.35 | -1.70% | 7,245,197 |
| Oct 22, 2024 | 50.50 | 51.53 | 49.86 | 51.22 | 51.22 | 0.74% | 8,320,807 |
| Oct 21, 2024 | 50.39 | 51.14 | 49.94 | 50.84 | 50.84 | 0.34% | 6,713,662 |
| Oct 18, 2024 | 51.34 | 51.55 | 50.39 | 50.67 | 50.67 | -0.48% | 3,901,663 |
| Oct 17, 2024 | 52.00 | 52.12 | 50.76 | 50.91 | 50.91 | -0.65% | 4,825,997 |
| Oct 16, 2024 | 50.64 | 51.44 | 50.28 | 51.24 | 51.24 | 1.25% | 5,876,089 |
| Oct 15, 2024 | 50.64 | 51.95 | 50.53 | 50.61 | 50.61 | 0.18% | 7,904,406 |
| Oct 14, 2024 | 49.46 | 50.56 | 49.43 | 50.51 | 50.51 | 3.01% | 5,856,725 |
| Oct 11, 2024 | 48.17 | 49.41 | 48.13 | 49.04 | 49.04 | 1.30% | 5,353,571 |
| Oct 10, 2024 | 48.08 | 49.05 | 47.96 | 48.41 | 48.41 | -0.67% | 4,646,393 |
| Oct 9, 2024 | 49.71 | 49.77 | 48.49 | 48.74 | 48.74 | -2.55% | 5,869,702 |
| Oct 8, 2024 | 50.30 | 50.45 | 49.65 | 50.02 | 50.02 | -0.41% | 5,125,808 |
| Oct 7, 2024 | 50.09 | 50.85 | 49.79 | 50.22 | 50.22 | 0.14% | 4,315,156 |