Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
66.80
+0.66 (1.00%)
Jul 14, 2025, 3:37 PM - Market open

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 66.04 67.35 65.24 66.99 - 1.29% 3,353,479
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
May 21, 2025 50.13 51.26 49.33 49.49 49.40 -2.25% 7,278,957
May 20, 2025 50.72 51.59 50.35 50.63 50.54 -0.18% 4,930,421
May 19, 2025 49.06 50.80 49.02 50.72 50.63 1.46% 5,283,150
May 16, 2025 50.00 50.27 49.54 49.99 49.90 0.48% 4,955,613
May 15, 2025 49.17 49.77 48.81 49.75 49.66 1.12% 8,249,387
May 14, 2025 48.83 49.84 48.58 49.20 49.11 0.39% 8,649,645
May 13, 2025 47.05 49.87 46.68 49.01 48.92 5.24% 8,113,728
May 12, 2025 46.88 47.49 46.40 46.57 46.49 5.60% 6,957,449
May 9, 2025 44.66 45.23 43.88 44.10 44.02 -0.45% 4,960,149
May 8, 2025 44.95 45.13 44.17 44.30 44.22 - 5,320,670
May 7, 2025 44.41 44.66 43.60 44.30 44.22 0.02% 7,564,655
May 6, 2025 44.58 44.91 44.11 44.29 44.21 -1.64% 4,952,585
May 5, 2025 43.95 45.61 43.95 45.03 44.95 0.76% 7,521,973
May 2, 2025 44.99 45.38 44.48 44.69 44.61 1.68% 8,263,610
May 1, 2025 44.70 45.15 43.86 43.95 43.87 0.21% 9,378,325