Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
497.61
+8.87 (1.81%)
May 13, 2026, 3:21 PM EDT - Market open
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 503.32 | 503.66 | 475.37 | 497.34 | - | 1.76% | 4,432,210 |
| May 12, 2026 | 497.85 | 508.60 | 466.80 | 488.74 | 488.74 | -5.25% | 7,705,559 |
| May 11, 2026 | 489.03 | 525.15 | 488.00 | 515.83 | 515.83 | 7.46% | 9,591,229 |
| May 8, 2026 | 475.06 | 483.66 | 469.32 | 480.00 | 480.00 | 3.47% | 7,903,436 |
| May 7, 2026 | 472.02 | 475.57 | 450.28 | 463.91 | 463.91 | -3.98% | 7,162,853 |
| May 6, 2026 | 472.00 | 483.87 | 448.99 | 483.15 | 483.15 | 3.85% | 8,338,924 |
| May 5, 2026 | 455.80 | 480.11 | 455.19 | 465.26 | 465.26 | 5.18% | 9,794,549 |
| May 4, 2026 | 430.73 | 453.83 | 428.51 | 442.36 | 442.36 | 2.51% | 10,175,654 |
| May 1, 2026 | 406.22 | 446.62 | 404.00 | 431.52 | 431.52 | -0.69% | 15,485,263 |
| Apr 30, 2026 | 427.13 | 438.86 | 422.00 | 434.52 | 434.52 | 5.27% | 11,700,624 |
| Apr 29, 2026 | 424.35 | 441.99 | 410.05 | 412.76 | 412.76 | 5.57% | 10,458,129 |
| Apr 28, 2026 | 384.18 | 396.33 | 374.02 | 390.99 | 390.99 | -2.43% | 7,285,461 |
| Apr 27, 2026 | 411.73 | 414.00 | 396.28 | 400.73 | 400.73 | -0.81% | 5,788,187 |
| Apr 24, 2026 | 410.11 | 414.50 | 400.05 | 404.00 | 404.00 | 0.22% | 5,602,967 |
| Apr 23, 2026 | 387.00 | 416.37 | 385.81 | 403.12 | 403.12 | 3.60% | 6,774,760 |
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 389.10 | 389.10 | 1.38% | 7,001,888 |
| Apr 21, 2026 | 377.00 | 389.71 | 369.50 | 383.81 | 383.81 | 2.59% | 6,125,732 |
| Apr 20, 2026 | 375.99 | 380.65 | 366.40 | 374.11 | 374.11 | 0.43% | 5,410,707 |
| Apr 17, 2026 | 370.35 | 378.98 | 366.18 | 372.52 | 372.52 | 2.99% | 5,627,526 |
| Apr 16, 2026 | 362.51 | 368.40 | 353.11 | 361.69 | 361.69 | -0.91% | 5,887,441 |
| Apr 15, 2026 | 362.00 | 365.49 | 351.61 | 365.00 | 365.00 | -0.33% | 6,438,784 |
| Apr 14, 2026 | 358.75 | 366.30 | 341.50 | 366.22 | 366.22 | 4.59% | 7,301,096 |
| Apr 13, 2026 | 341.55 | 351.87 | 339.50 | 350.16 | 350.16 | 1.96% | 5,429,389 |
| Apr 10, 2026 | 343.95 | 349.75 | 330.00 | 343.43 | 343.43 | 1.64% | 6,122,629 |
| Apr 9, 2026 | 343.88 | 345.10 | 329.50 | 337.88 | 337.88 | -0.27% | 6,391,847 |
| Apr 8, 2026 | 335.00 | 348.00 | 331.66 | 338.78 | 338.78 | 8.60% | 9,163,483 |
| Apr 7, 2026 | 297.83 | 312.20 | 295.73 | 311.96 | 311.96 | 2.57% | 5,891,560 |
| Apr 6, 2026 | 303.18 | 311.59 | 299.14 | 304.15 | 304.15 | 3.11% | 8,532,227 |
| Apr 2, 2026 | 278.17 | 298.15 | 278.00 | 294.97 | 294.97 | -0.93% | 7,860,445 |
| Apr 1, 2026 | 280.50 | 304.95 | 280.50 | 297.73 | 297.73 | 10.07% | 12,919,971 |
| Mar 31, 2026 | 259.00 | 271.09 | 254.50 | 270.49 | 270.49 | 7.48% | 8,781,903 |
| Mar 30, 2026 | 282.43 | 286.87 | 249.06 | 251.67 | 251.67 | -8.60% | 9,063,642 |
| Mar 27, 2026 | 274.90 | 282.50 | 270.00 | 275.34 | 275.34 | 0.73% | 6,955,993 |
| Mar 26, 2026 | 286.79 | 291.81 | 272.83 | 273.35 | 273.35 | -7.70% | 9,726,806 |
| Mar 25, 2026 | 292.00 | 300.72 | 280.75 | 296.14 | 296.14 | -1.63% | 7,642,109 |
| Mar 24, 2026 | 294.52 | 301.35 | 280.20 | 301.05 | 301.05 | 2.12% | 7,194,738 |
| Mar 23, 2026 | 298.61 | 316.93 | 283.16 | 294.79 | 294.79 | 0.58% | 8,990,521 |
| Mar 20, 2026 | 309.52 | 312.99 | 291.18 | 293.10 | 293.10 | -7.52% | 12,877,113 |
| Mar 19, 2026 | 292.07 | 319.20 | 289.03 | 316.93 | 316.93 | 3.95% | 9,092,030 |
| Mar 18, 2026 | 309.55 | 319.62 | 300.60 | 304.90 | 304.90 | -2.84% | 12,453,880 |
| Mar 17, 2026 | 288.32 | 314.92 | 284.72 | 313.81 | 313.81 | 9.64% | 14,247,541 |
| Mar 16, 2026 | 282.79 | 289.87 | 278.77 | 286.21 | 286.21 | 5.11% | 8,565,044 |
| Mar 13, 2026 | 265.98 | 278.44 | 265.34 | 272.29 | 272.29 | 4.25% | 8,201,163 |
| Mar 12, 2026 | 265.66 | 268.80 | 257.30 | 261.18 | 261.18 | -2.84% | 5,426,405 |
| Mar 11, 2026 | 269.80 | 273.00 | 263.76 | 268.81 | 268.81 | 0.97% | 5,672,208 |
| Mar 10, 2026 | 268.45 | 280.75 | 265.65 | 266.22 | 266.22 | 1.59% | 9,667,985 |
| Mar 9, 2026 | 239.19 | 262.16 | 238.00 | 262.06 | 262.06 | 6.85% | 10,377,389 |
| Mar 6, 2026 | 249.98 | 259.16 | 244.20 | 245.25 | 245.25 | -5.32% | 6,352,657 |
| Mar 5, 2026 | 257.05 | 269.61 | 251.67 | 259.03 | 259.03 | -0.87% | 6,296,303 |
| Mar 4, 2026 | 257.00 | 272.76 | 254.10 | 261.30 | 261.18 | 4.27% | 9,724,817 |