Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
105.60
+4.66 (4.62%)
Sep 18, 2025, 3:19 PM EDT - Market open
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 102.46 | 106.11 | 102.00 | 105.29 | - | 4.30% | 7,181,237 |
| Sep 17, 2025 | 102.23 | 102.40 | 99.72 | 100.94 | 100.94 | -2.09% | 8,787,619 |
| Sep 16, 2025 | 102.53 | 103.98 | 101.44 | 103.09 | 103.09 | 0.68% | 8,734,852 |
| Sep 15, 2025 | 100.45 | 103.78 | 100.00 | 102.39 | 102.39 | 4.84% | 12,523,274 |
| Sep 12, 2025 | 96.21 | 98.86 | 95.98 | 97.66 | 97.66 | 1.57% | 6,753,128 |
| Sep 11, 2025 | 96.87 | 97.78 | 94.41 | 96.15 | 96.15 | 1.19% | 6,985,090 |
| Sep 10, 2025 | 95.89 | 96.18 | 93.92 | 95.02 | 95.02 | 0.51% | 8,398,437 |
| Sep 9, 2025 | 93.00 | 95.37 | 92.70 | 94.54 | 94.54 | 1.34% | 7,195,030 |
| Sep 8, 2025 | 92.54 | 93.50 | 91.65 | 93.29 | 93.29 | 1.36% | 8,499,368 |
| Sep 5, 2025 | 92.49 | 93.10 | 91.43 | 92.04 | 92.04 | 1.71% | 20,310,357 |
| Sep 4, 2025 | 86.39 | 90.90 | 85.92 | 90.49 | 90.49 | 5.22% | 13,542,546 |
| Sep 3, 2025 | 84.10 | 86.28 | 83.34 | 86.00 | 85.91 | 4.99% | 11,652,559 |
| Sep 2, 2025 | 78.52 | 81.94 | 77.90 | 81.91 | 81.82 | 1.95% | 5,777,791 |
| Aug 29, 2025 | 81.57 | 82.32 | 79.80 | 80.34 | 80.25 | -2.07% | 5,004,446 |
| Aug 28, 2025 | 80.90 | 82.16 | 80.70 | 82.04 | 81.95 | 1.70% | 4,557,500 |
| Aug 27, 2025 | 80.25 | 80.80 | 79.55 | 80.67 | 80.58 | 1.20% | 5,536,581 |
| Aug 26, 2025 | 79.10 | 80.30 | 79.10 | 79.71 | 79.62 | 0.62% | 8,724,764 |
| Aug 25, 2025 | 76.97 | 79.84 | 76.70 | 79.22 | 79.13 | 2.92% | 5,401,371 |
| Aug 22, 2025 | 74.78 | 77.35 | 74.57 | 76.97 | 76.89 | 3.09% | 6,521,653 |
| Aug 21, 2025 | 75.75 | 76.00 | 74.42 | 74.66 | 74.58 | -1.30% | 5,490,564 |
| Aug 20, 2025 | 75.68 | 75.68 | 73.14 | 75.64 | 75.56 | -0.29% | 5,478,307 |
| Aug 19, 2025 | 75.90 | 76.46 | 75.11 | 75.86 | 75.78 | -0.56% | 3,770,844 |
| Aug 18, 2025 | 74.79 | 76.42 | 74.63 | 76.29 | 76.21 | 1.64% | 5,191,856 |
| Aug 15, 2025 | 76.50 | 76.58 | 74.54 | 75.06 | 74.98 | -1.55% | 4,258,515 |
| Aug 14, 2025 | 75.28 | 76.61 | 74.72 | 76.24 | 76.16 | 0.22% | 6,621,516 |
| Aug 13, 2025 | 76.28 | 77.18 | 75.67 | 76.07 | 75.99 | 0.21% | 5,298,719 |
| Aug 12, 2025 | 74.90 | 75.93 | 74.62 | 75.91 | 75.83 | 1.70% | 7,694,755 |
| Aug 11, 2025 | 75.32 | 76.67 | 74.37 | 74.64 | 74.56 | -0.44% | 7,304,259 |
| Aug 8, 2025 | 74.93 | 75.80 | 74.49 | 74.97 | 74.89 | 0.71% | 4,983,830 |
| Aug 7, 2025 | 73.71 | 74.62 | 73.44 | 74.44 | 74.36 | 0.89% | 6,938,344 |
| Aug 6, 2025 | 75.93 | 76.46 | 73.51 | 73.78 | 73.70 | -2.72% | 7,647,042 |
| Aug 5, 2025 | 77.94 | 78.21 | 74.21 | 75.84 | 75.76 | -1.88% | 5,898,439 |
| Aug 4, 2025 | 77.77 | 78.02 | 76.05 | 77.29 | 77.21 | 0.97% | 5,097,441 |
| Aug 1, 2025 | 75.71 | 77.02 | 74.49 | 76.55 | 76.47 | -2.72% | 8,789,789 |
| Jul 31, 2025 | 74.25 | 78.80 | 73.25 | 78.69 | 78.60 | 10.16% | 24,012,721 |
| Jul 30, 2025 | 69.45 | 71.81 | 69.30 | 71.43 | 71.35 | 1.16% | 13,984,025 |
| Jul 29, 2025 | 69.45 | 71.31 | 69.41 | 70.61 | 70.53 | 2.36% | 8,861,358 |
| Jul 28, 2025 | 69.40 | 69.62 | 68.67 | 68.99 | 68.91 | 0.24% | 4,508,865 |
| Jul 25, 2025 | 69.25 | 69.72 | 66.51 | 68.82 | 68.74 | -0.29% | 7,880,376 |
| Jul 24, 2025 | 69.20 | 69.62 | 68.34 | 69.02 | 68.94 | -0.43% | 8,054,280 |
| Jul 23, 2025 | 67.61 | 69.60 | 67.58 | 69.32 | 69.24 | 3.37% | 7,210,623 |
| Jul 22, 2025 | 68.53 | 68.77 | 66.04 | 67.06 | 66.99 | -2.44% | 5,096,706 |
| Jul 21, 2025 | 68.19 | 68.77 | 67.70 | 68.74 | 68.66 | 1.09% | 4,128,038 |
| Jul 18, 2025 | 67.86 | 68.52 | 67.27 | 68.00 | 67.93 | 1.46% | 4,275,307 |
| Jul 17, 2025 | 66.51 | 67.68 | 66.35 | 67.02 | 66.95 | 0.74% | 6,211,307 |
| Jul 16, 2025 | 67.53 | 67.60 | 65.80 | 66.53 | 66.46 | -1.48% | 4,780,272 |
| Jul 15, 2025 | 67.95 | 68.06 | 67.17 | 67.53 | 67.46 | 0.90% | 6,335,121 |
| Jul 14, 2025 | 66.04 | 67.35 | 65.24 | 66.93 | 66.86 | 1.19% | 5,100,413 |
| Jul 11, 2025 | 64.75 | 66.63 | 64.23 | 66.14 | 66.07 | 1.66% | 5,339,157 |
| Jul 10, 2025 | 64.96 | 65.61 | 64.59 | 65.06 | 64.99 | 0.65% | 3,917,443 |