Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
70.46
+4.46 (6.76%)
At close: Sep 26, 2024, 4:00 PM
70.43
-0.03 (-0.04%)
After-hours: Sep 26, 2024, 7:02 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 70.32 | 71.43 | 68.51 | 70.46 | 70.46 | 6.76% | 8,664,036 |
| Sep 25, 2024 | 65.91 | 66.34 | 65.26 | 66.00 | 66.00 | -0.69% | 3,791,421 |
| Sep 24, 2024 | 66.29 | 66.86 | 64.19 | 66.46 | 66.46 | 0.26% | 6,650,014 |
| Sep 23, 2024 | 67.03 | 67.34 | 66.28 | 66.29 | 66.29 | -0.69% | 2,908,156 |
| Sep 20, 2024 | 65.25 | 66.88 | 64.98 | 66.75 | 66.75 | 1.18% | 7,683,693 |
| Sep 19, 2024 | 66.39 | 66.58 | 65.36 | 65.97 | 65.97 | 2.41% | 4,820,170 |
| Sep 18, 2024 | 65.40 | 66.05 | 64.11 | 64.42 | 64.42 | -2.23% | 4,439,395 |
| Sep 17, 2024 | 64.67 | 66.25 | 64.43 | 65.89 | 65.89 | 2.81% | 5,202,361 |
| Sep 16, 2024 | 64.08 | 64.33 | 63.27 | 64.09 | 64.09 | -1.43% | 4,492,382 |
| Sep 13, 2024 | 63.59 | 65.14 | 63.59 | 65.02 | 65.02 | 2.80% | 3,581,482 |
| Sep 12, 2024 | 63.31 | 64.10 | 62.34 | 63.25 | 63.25 | -0.09% | 3,982,416 |
| Sep 11, 2024 | 63.28 | 63.45 | 60.95 | 63.31 | 63.31 | 0.83% | 3,617,586 |
| Sep 10, 2024 | 62.56 | 63.33 | 62.05 | 62.79 | 62.79 | 0.29% | 3,287,554 |
| Sep 9, 2024 | 61.91 | 62.78 | 61.41 | 62.61 | 62.61 | 3.03% | 4,171,144 |
| Sep 6, 2024 | 62.15 | 62.52 | 60.00 | 60.77 | 60.77 | -2.94% | 4,151,069 |
| Sep 5, 2024 | 62.39 | 63.60 | 62.39 | 62.61 | 62.61 | -0.54% | 2,316,752 |
| Sep 4, 2024 | 61.96 | 63.81 | 61.47 | 62.95 | 62.95 | -0.17% | 3,678,469 |
| Sep 3, 2024 | 64.52 | 64.52 | 62.20 | 63.06 | 63.06 | -3.86% | 5,891,696 |
| Aug 30, 2024 | 64.12 | 65.69 | 63.45 | 65.59 | 65.59 | 4.06% | 6,416,508 |
| Aug 29, 2024 | 63.27 | 64.22 | 62.20 | 63.03 | 63.03 | 0.96% | 4,321,260 |
| Aug 28, 2024 | 62.21 | 62.71 | 61.11 | 62.43 | 62.43 | -0.67% | 4,673,061 |
| Aug 27, 2024 | 61.83 | 63.10 | 61.16 | 62.85 | 62.85 | 0.26% | 5,045,809 |
| Aug 26, 2024 | 63.89 | 64.29 | 62.43 | 62.69 | 62.69 | -2.58% | 3,247,198 |
| Aug 23, 2024 | 64.25 | 65.04 | 63.45 | 64.35 | 64.35 | 0.48% | 3,045,446 |
| Aug 22, 2024 | 64.79 | 65.49 | 63.85 | 64.04 | 64.04 | -1.52% | 3,177,693 |
| Aug 21, 2024 | 64.89 | 65.10 | 63.90 | 65.03 | 65.03 | 0.95% | 4,308,555 |
| Aug 20, 2024 | 65.05 | 65.14 | 64.23 | 64.42 | 64.42 | -1.04% | 3,704,447 |
| Aug 19, 2024 | 63.80 | 65.23 | 63.19 | 65.10 | 65.10 | 1.64% | 5,147,110 |
| Aug 16, 2024 | 63.17 | 64.43 | 62.94 | 64.05 | 64.05 | 0.87% | 4,496,876 |
| Aug 15, 2024 | 62.70 | 63.75 | 61.91 | 63.50 | 63.50 | 3.24% | 5,661,354 |
| Aug 14, 2024 | 62.25 | 62.75 | 60.61 | 61.51 | 61.51 | -0.11% | 4,512,608 |
| Aug 13, 2024 | 60.99 | 61.96 | 60.81 | 61.58 | 61.58 | 2.00% | 5,104,705 |
| Aug 12, 2024 | 59.68 | 61.49 | 59.02 | 60.37 | 60.37 | 1.16% | 6,863,829 |
| Aug 9, 2024 | 59.00 | 59.92 | 58.13 | 59.68 | 59.68 | 1.19% | 5,335,101 |
| Aug 8, 2024 | 57.59 | 59.44 | 56.46 | 58.98 | 58.98 | 4.85% | 6,067,049 |
| Aug 7, 2024 | 58.65 | 59.53 | 55.73 | 56.25 | 56.25 | -1.97% | 8,197,530 |
| Aug 6, 2024 | 56.62 | 58.80 | 56.62 | 57.38 | 57.38 | 0.68% | 9,543,684 |
| Aug 5, 2024 | 54.03 | 57.66 | 52.77 | 56.99 | 56.99 | -0.42% | 10,891,320 |
| Aug 2, 2024 | 58.41 | 58.45 | 55.56 | 57.23 | 57.23 | -5.45% | 13,250,778 |
| Aug 1, 2024 | 60.34 | 63.19 | 58.11 | 60.53 | 60.53 | -9.72% | 26,887,917 |
| Jul 31, 2024 | 66.37 | 67.62 | 64.67 | 67.05 | 67.05 | 6.13% | 13,538,936 |
| Jul 30, 2024 | 66.53 | 66.64 | 63.09 | 63.18 | 63.18 | -4.89% | 9,253,465 |
| Jul 29, 2024 | 69.00 | 69.17 | 66.05 | 66.43 | 66.43 | -2.68% | 6,354,088 |
| Jul 26, 2024 | 67.80 | 68.30 | 67.04 | 68.26 | 68.26 | 2.66% | 4,473,066 |
| Jul 25, 2024 | 68.48 | 69.08 | 66.40 | 66.49 | 66.49 | -7.67% | 13,600,965 |
| Jul 24, 2024 | 72.91 | 74.37 | 71.83 | 72.01 | 72.01 | -1.30% | 6,386,900 |
| Jul 23, 2024 | 72.36 | 73.45 | 72.35 | 72.96 | 72.96 | -0.14% | 2,789,326 |
| Jul 22, 2024 | 71.22 | 73.15 | 70.69 | 73.06 | 73.06 | 4.64% | 5,421,088 |
| Jul 19, 2024 | 70.65 | 71.65 | 69.21 | 69.82 | 69.82 | -0.60% | 4,315,893 |
| Jul 18, 2024 | 72.54 | 72.59 | 68.82 | 70.24 | 70.24 | -2.16% | 8,726,931 |
| Jul 17, 2024 | 75.49 | 75.57 | 71.67 | 71.79 | 71.79 | -6.84% | 10,699,920 |
| Jul 16, 2024 | 78.24 | 79.11 | 76.98 | 77.06 | 77.06 | -2.23% | 4,257,110 |
| Jul 15, 2024 | 79.50 | 80.09 | 77.99 | 78.82 | 78.82 | 0.06% | 5,405,394 |
| Jul 12, 2024 | 77.54 | 79.28 | 76.86 | 78.77 | 78.77 | 1.19% | 4,554,114 |
| Jul 11, 2024 | 80.16 | 80.20 | 77.29 | 77.84 | 77.84 | -2.99% | 4,130,734 |
| Jul 10, 2024 | 79.16 | 80.38 | 78.75 | 80.24 | 80.24 | 2.31% | 4,428,647 |
| Jul 9, 2024 | 78.46 | 79.75 | 78.14 | 78.43 | 78.43 | -0.09% | 3,117,651 |
| Jul 8, 2024 | 77.71 | 79.12 | 77.33 | 78.50 | 78.50 | 1.72% | 3,704,855 |
| Jul 5, 2024 | 78.01 | 78.01 | 76.85 | 77.17 | 77.17 | -0.80% | 2,313,946 |
| Jul 3, 2024 | 78.04 | 78.64 | 77.47 | 77.79 | 77.79 | -0.33% | 1,959,031 |
| Jul 2, 2024 | 75.77 | 78.11 | 75.46 | 78.05 | 78.05 | 2.19% | 2,701,599 |
| Jul 1, 2024 | 76.21 | 76.62 | 74.38 | 76.38 | 76.38 | 0.81% | 3,605,204 |
| Jun 28, 2024 | 76.50 | 78.18 | 75.51 | 75.77 | 75.77 | -1.11% | 8,582,818 |
| Jun 27, 2024 | 74.68 | 77.74 | 73.81 | 76.62 | 76.62 | 1.52% | 4,344,877 |
| Jun 26, 2024 | 76.84 | 77.13 | 75.01 | 75.47 | 75.47 | -1.81% | 3,663,392 |
| Jun 25, 2024 | 75.74 | 77.06 | 75.15 | 76.86 | 76.86 | 1.94% | 3,764,357 |
| Jun 24, 2024 | 75.31 | 76.44 | 74.84 | 75.40 | 75.40 | -0.49% | 5,122,733 |
| Jun 21, 2024 | 75.83 | 76.80 | 74.70 | 75.77 | 75.77 | -0.68% | 6,825,178 |
| Jun 20, 2024 | 80.36 | 80.47 | 76.07 | 76.29 | 76.29 | -4.91% | 5,902,130 |
| Jun 18, 2024 | 80.37 | 81.55 | 79.63 | 80.23 | 80.23 | 0.46% | 5,463,627 |
| Jun 17, 2024 | 78.00 | 80.07 | 77.27 | 79.86 | 79.86 | 2.23% | 4,672,549 |
| Jun 14, 2024 | 78.16 | 79.00 | 76.91 | 78.12 | 78.12 | -1.83% | 3,152,422 |
| Jun 13, 2024 | 78.97 | 80.48 | 78.74 | 79.58 | 79.58 | 0.49% | 6,791,486 |
| Jun 12, 2024 | 77.66 | 79.84 | 77.40 | 79.19 | 79.19 | 3.49% | 5,619,595 |
| Jun 11, 2024 | 77.07 | 77.47 | 75.88 | 76.52 | 76.52 | -0.75% | 3,928,388 |
| Jun 10, 2024 | 74.46 | 77.29 | 74.35 | 77.10 | 77.10 | 2.83% | 6,080,879 |
| Jun 7, 2024 | 74.88 | 75.81 | 74.46 | 74.98 | 74.98 | -0.36% | 5,640,273 |
| Jun 6, 2024 | 76.70 | 76.89 | 75.10 | 75.25 | 75.25 | -2.15% | 3,877,734 |
| Jun 5, 2024 | 74.98 | 77.16 | 74.75 | 76.90 | 76.90 | 4.00% | 5,501,411 |
| Jun 4, 2024 | 74.75 | 74.90 | 73.26 | 73.94 | 73.94 | -1.39% | 3,824,131 |
| Jun 3, 2024 | 75.78 | 76.20 | 74.12 | 74.98 | 74.98 | -0.41% | 4,161,723 |
| May 31, 2024 | 75.51 | 76.14 | 72.75 | 75.29 | 75.29 | -0.29% | 7,700,824 |
| May 30, 2024 | 76.68 | 76.75 | 74.44 | 75.51 | 75.51 | -2.48% | 6,287,414 |
| May 29, 2024 | 75.24 | 77.66 | 75.10 | 77.43 | 77.43 | 1.69% | 7,524,452 |
| May 28, 2024 | 75.75 | 76.52 | 75.27 | 76.14 | 76.14 | 1.78% | 4,779,296 |
| May 24, 2024 | 74.75 | 75.48 | 74.00 | 74.81 | 74.81 | 0.88% | 2,743,577 |
| May 23, 2024 | 75.68 | 76.89 | 73.85 | 74.16 | 74.16 | 0.84% | 5,393,159 |
| May 22, 2024 | 74.30 | 74.37 | 72.60 | 73.54 | 73.54 | -0.64% | 3,446,949 |
| May 21, 2024 | 71.70 | 74.68 | 71.20 | 74.01 | 74.01 | 1.31% | 4,782,189 |
| May 20, 2024 | 72.40 | 74.24 | 72.37 | 73.05 | 73.05 | 1.32% | 5,603,352 |
| May 17, 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 72.10 | -2.70% | 6,195,169 |
| May 16, 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 74.10 | -2.10% | 4,969,232 |
| May 15, 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 75.69 | 2.92% | 7,974,310 |
| May 14, 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 73.54 | 3.62% | 7,083,944 |
| May 13, 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 70.97 | -0.88% | 3,828,384 |
| May 10, 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 71.60 | -0.68% | 3,701,111 |
| May 9, 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 72.09 | 0.07% | 4,567,230 |
| May 8, 2024 | 70.51 | 72.23 | 70.18 | 72.04 | 72.04 | 0.77% | 4,232,156 |
| May 7, 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 71.49 | -1.53% | 3,932,658 |
| May 6, 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 72.60 | 2.33% | 6,550,098 |