Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
72.03
+3.64 (5.32%)
At close: Feb 18, 2025, 4:00 PM
72.00
-0.03 (-0.04%)
After-hours: Feb 18, 2025, 5:34 PM EST
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 70.21 | 72.09 | 69.89 | 72.03 | 72.03 | 5.32% | 9,360,344 |
| Feb 14, 2025 | 67.87 | 68.87 | 67.47 | 68.39 | 68.39 | 1.23% | 5,677,878 |
| Feb 13, 2025 | 67.36 | 68.28 | 66.67 | 67.56 | 67.56 | 0.42% | 5,593,689 |
| Feb 12, 2025 | 68.22 | 69.02 | 66.30 | 67.28 | 67.28 | -2.38% | 8,269,852 |
| Feb 11, 2025 | 68.80 | 70.70 | 68.07 | 68.92 | 68.92 | -0.17% | 9,233,334 |
| Feb 10, 2025 | 65.60 | 69.36 | 65.49 | 69.04 | 69.04 | 7.11% | 10,480,245 |
| Feb 7, 2025 | 64.74 | 65.55 | 63.57 | 64.46 | 64.46 | -0.03% | 3,817,578 |
| Feb 6, 2025 | 64.91 | 65.47 | 64.16 | 64.48 | 64.48 | -0.37% | 3,073,190 |
| Feb 5, 2025 | 63.81 | 65.26 | 63.41 | 64.72 | 64.72 | 1.43% | 5,341,825 |
| Feb 4, 2025 | 63.83 | 65.26 | 63.31 | 63.81 | 63.81 | -0.95% | 5,171,154 |
| Feb 3, 2025 | 64.03 | 66.28 | 63.54 | 64.42 | 64.42 | -1.09% | 6,359,804 |
| Jan 31, 2025 | 65.20 | 67.96 | 64.83 | 65.13 | 65.13 | -0.99% | 8,220,492 |
| Jan 30, 2025 | 66.45 | 67.59 | 63.70 | 65.78 | 65.78 | 4.75% | 16,554,238 |
| Jan 29, 2025 | 63.73 | 64.15 | 62.39 | 62.80 | 62.80 | -0.11% | 10,666,627 |
| Jan 28, 2025 | 64.57 | 64.69 | 61.82 | 62.87 | 62.87 | -2.38% | 7,293,685 |
| Jan 27, 2025 | 65.61 | 65.61 | 62.94 | 64.40 | 64.40 | -4.47% | 7,592,341 |
| Jan 24, 2025 | 68.91 | 69.44 | 67.36 | 67.41 | 67.41 | -1.85% | 6,046,619 |
| Jan 23, 2025 | 67.61 | 68.98 | 67.46 | 68.68 | 68.68 | 0.07% | 7,059,509 |
| Jan 22, 2025 | 68.50 | 70.49 | 68.28 | 68.63 | 68.63 | 1.78% | 9,340,485 |
| Jan 21, 2025 | 65.63 | 68.19 | 65.29 | 67.43 | 67.43 | 3.67% | 7,045,600 |
| Jan 17, 2025 | 65.34 | 66.34 | 63.80 | 65.04 | 65.04 | 1.23% | 7,160,505 |
| Jan 16, 2025 | 64.34 | 65.06 | 63.41 | 64.25 | 64.25 | -0.59% | 5,310,279 |
| Jan 15, 2025 | 64.06 | 65.76 | 64.00 | 64.63 | 64.63 | 3.01% | 5,007,167 |
| Jan 14, 2025 | 62.47 | 63.20 | 61.91 | 62.74 | 62.74 | 1.16% | 4,478,381 |
| Jan 13, 2025 | 61.76 | 62.92 | 61.36 | 62.02 | 62.02 | -1.27% | 3,951,849 |
| Jan 10, 2025 | 63.11 | 63.78 | 61.29 | 62.82 | 62.82 | -1.94% | 4,653,281 |
| Jan 8, 2025 | 64.10 | 64.85 | 63.39 | 64.06 | 64.06 | -1.25% | 4,616,581 |
| Jan 7, 2025 | 65.86 | 66.63 | 64.79 | 64.87 | 64.87 | -1.19% | 4,522,113 |
| Jan 6, 2025 | 65.30 | 67.47 | 65.27 | 65.65 | 65.65 | 2.47% | 6,633,215 |
| Jan 3, 2025 | 62.05 | 64.12 | 62.05 | 64.07 | 64.07 | 3.56% | 4,145,498 |
| Jan 2, 2025 | 59.86 | 62.85 | 59.86 | 61.87 | 61.87 | 3.76% | 5,272,899 |
| Dec 31, 2024 | 59.67 | 60.46 | 59.37 | 59.63 | 59.63 | 0.02% | 3,935,195 |
| Dec 30, 2024 | 59.66 | 60.14 | 58.82 | 59.62 | 59.62 | -1.78% | 4,410,166 |
| Dec 27, 2024 | 61.37 | 61.61 | 60.40 | 60.70 | 60.70 | -1.64% | 4,161,957 |
| Dec 26, 2024 | 61.51 | 62.20 | 61.47 | 61.71 | 61.71 | 0.02% | 2,146,125 |
| Dec 24, 2024 | 61.36 | 61.75 | 61.12 | 61.70 | 61.70 | 0.23% | 1,512,128 |
| Dec 23, 2024 | 60.01 | 61.61 | 60.01 | 61.56 | 61.56 | 2.19% | 4,111,354 |
| Dec 20, 2024 | 59.21 | 61.45 | 58.99 | 60.24 | 60.24 | 1.04% | 12,732,690 |
| Dec 19, 2024 | 61.92 | 62.31 | 59.41 | 59.62 | 59.62 | -6.17% | 13,538,859 |
| Dec 18, 2024 | 66.44 | 67.20 | 63.10 | 63.54 | 63.54 | -1.70% | 5,550,309 |
| Dec 17, 2024 | 65.20 | 66.01 | 64.57 | 64.64 | 64.64 | -1.01% | 3,918,120 |
| Dec 16, 2024 | 64.53 | 66.60 | 64.05 | 65.30 | 65.30 | 0.28% | 5,393,003 |
| Dec 13, 2024 | 66.23 | 66.27 | 64.70 | 65.12 | 65.12 | -1.32% | 7,996,985 |
| Dec 12, 2024 | 69.90 | 70.04 | 64.99 | 65.99 | 65.99 | -5.59% | 9,876,740 |
| Dec 11, 2024 | 69.70 | 70.40 | 69.16 | 69.90 | 69.90 | 1.57% | 2,580,929 |
| Dec 10, 2024 | 70.80 | 70.99 | 68.31 | 68.82 | 68.82 | -2.71% | 3,300,217 |
| Dec 9, 2024 | 70.97 | 71.80 | 70.64 | 70.74 | 70.74 | -0.46% | 3,124,607 |
| Dec 6, 2024 | 72.41 | 72.68 | 70.67 | 71.07 | 71.07 | -1.44% | 3,760,717 |
| Dec 5, 2024 | 72.35 | 73.83 | 71.94 | 72.11 | 72.11 | -0.32% | 3,116,274 |
| Dec 4, 2024 | 72.59 | 72.59 | 70.59 | 72.34 | 72.34 | 0.91% | 4,170,096 |
| Dec 3, 2024 | 73.11 | 74.11 | 70.19 | 71.69 | 71.69 | -2.37% | 5,377,689 |
| Dec 2, 2024 | 73.18 | 73.92 | 72.67 | 73.43 | 73.43 | 0.60% | 5,392,654 |
| Nov 29, 2024 | 72.00 | 73.65 | 71.67 | 72.99 | 72.99 | 2.08% | 2,756,262 |
| Nov 27, 2024 | 73.04 | 73.48 | 70.60 | 71.50 | 71.50 | -2.08% | 10,284,501 |
| Nov 26, 2024 | 69.37 | 73.24 | 69.36 | 73.02 | 73.02 | 5.18% | 10,728,109 |
| Nov 25, 2024 | 67.10 | 69.93 | 67.06 | 69.43 | 69.43 | 4.51% | 8,819,009 |
| Nov 22, 2024 | 66.41 | 66.82 | 65.84 | 66.43 | 66.43 | 0.83% | 5,180,924 |
| Nov 21, 2024 | 64.47 | 66.51 | 63.90 | 65.88 | 65.88 | 3.20% | 4,039,511 |
| Nov 20, 2024 | 65.65 | 65.68 | 62.82 | 63.84 | 63.84 | -2.22% | 3,827,857 |
| Nov 19, 2024 | 63.99 | 65.41 | 63.69 | 65.29 | 65.29 | 1.10% | 2,866,602 |
| Nov 18, 2024 | 62.85 | 64.68 | 62.59 | 64.58 | 64.58 | 2.83% | 3,629,176 |
| Nov 15, 2024 | 62.45 | 63.12 | 62.30 | 62.80 | 62.80 | -0.66% | 3,502,102 |
| Nov 14, 2024 | 62.75 | 63.69 | 62.72 | 63.22 | 63.22 | 0.78% | 3,631,339 |
| Nov 13, 2024 | 63.75 | 63.75 | 62.30 | 62.73 | 62.73 | -1.92% | 4,532,293 |
| Nov 12, 2024 | 66.20 | 66.51 | 63.05 | 63.96 | 63.96 | -5.08% | 8,477,220 |
| Nov 11, 2024 | 70.07 | 70.14 | 67.28 | 67.38 | 67.38 | -3.20% | 4,453,125 |
| Nov 8, 2024 | 70.00 | 70.44 | 69.18 | 69.61 | 69.61 | -1.18% | 3,517,578 |
| Nov 7, 2024 | 70.50 | 71.23 | 69.70 | 70.44 | 70.44 | 0.76% | 3,767,689 |
| Nov 6, 2024 | 68.86 | 70.19 | 68.26 | 69.91 | 69.91 | 4.61% | 5,724,503 |
| Nov 5, 2024 | 65.50 | 67.13 | 65.50 | 66.83 | 66.83 | 2.47% | 4,173,262 |
| Nov 4, 2024 | 65.65 | 66.49 | 65.11 | 65.22 | 65.22 | -1.00% | 2,705,047 |
| Nov 1, 2024 | 65.75 | 67.11 | 65.60 | 65.88 | 65.88 | 0.87% | 3,824,525 |
| Oct 31, 2024 | 66.51 | 67.46 | 65.00 | 65.31 | 65.31 | -2.55% | 4,572,078 |
| Oct 30, 2024 | 67.78 | 69.22 | 66.97 | 67.02 | 67.02 | -1.87% | 4,689,152 |
| Oct 29, 2024 | 69.86 | 70.00 | 67.76 | 68.30 | 68.30 | -2.02% | 6,251,064 |
| Oct 28, 2024 | 69.61 | 71.12 | 68.27 | 69.71 | 69.71 | 0.37% | 7,901,963 |
| Oct 25, 2024 | 72.59 | 73.50 | 69.32 | 69.45 | 69.45 | 4.72% | 17,644,446 |
| Oct 24, 2024 | 67.31 | 67.54 | 66.20 | 66.32 | 66.32 | -0.44% | 8,803,145 |
| Oct 23, 2024 | 67.12 | 67.79 | 65.93 | 66.61 | 66.61 | -1.70% | 5,476,340 |
| Oct 22, 2024 | 66.81 | 68.17 | 65.96 | 67.76 | 67.76 | 0.74% | 6,289,348 |
| Oct 21, 2024 | 66.67 | 67.66 | 66.07 | 67.26 | 67.26 | 0.34% | 5,074,575 |
| Oct 18, 2024 | 67.92 | 68.20 | 66.66 | 67.03 | 67.03 | -0.48% | 2,949,103 |
| Oct 17, 2024 | 68.80 | 68.96 | 67.15 | 67.35 | 67.35 | -0.65% | 3,647,768 |
| Oct 16, 2024 | 67.00 | 68.06 | 66.52 | 67.79 | 67.79 | 1.25% | 4,441,489 |
| Oct 15, 2024 | 67.00 | 68.73 | 66.85 | 66.95 | 66.95 | 0.18% | 5,974,608 |
| Oct 14, 2024 | 65.44 | 66.89 | 65.40 | 66.83 | 66.83 | 3.01% | 4,426,852 |
| Oct 11, 2024 | 63.73 | 65.37 | 63.68 | 64.88 | 64.88 | 1.30% | 4,046,539 |
| Oct 10, 2024 | 63.61 | 64.90 | 63.45 | 64.05 | 64.05 | -0.67% | 3,512,013 |
| Oct 9, 2024 | 65.76 | 65.84 | 64.16 | 64.48 | 64.48 | -2.55% | 4,436,661 |
| Oct 8, 2024 | 66.54 | 66.75 | 65.68 | 66.17 | 66.17 | -0.41% | 3,874,383 |
| Oct 7, 2024 | 66.27 | 67.28 | 65.87 | 66.44 | 66.44 | 0.14% | 3,261,645 |
| Oct 4, 2024 | 67.85 | 67.96 | 65.89 | 66.35 | 66.35 | -0.35% | 4,565,007 |
| Oct 3, 2024 | 66.00 | 67.68 | 65.82 | 66.58 | 66.58 | 0.09% | 3,964,262 |
| Oct 2, 2024 | 66.63 | 68.10 | 66.42 | 66.52 | 66.52 | -0.36% | 3,828,837 |
| Oct 1, 2024 | 68.09 | 68.27 | 66.48 | 66.76 | 66.76 | -2.24% | 3,490,244 |
| Sep 30, 2024 | 68.89 | 69.56 | 67.98 | 68.29 | 68.29 | -1.63% | 5,327,060 |
| Sep 27, 2024 | 70.46 | 70.46 | 68.83 | 69.42 | 69.42 | -1.48% | 4,091,786 |
| Sep 26, 2024 | 70.32 | 71.43 | 68.51 | 70.46 | 70.46 | 6.76% | 8,834,927 |
| 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 |