Western Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	555.72	576.37	555.01	561.89	-	0.94%	1,260,720
Jul 22, 2026	525.74	564.43	525.02	556.67	556.67	1.51%	5,350,893
Jul 21, 2026	528.81	553.63	517.01	548.39	548.39	12.51%	7,295,122
Jul 20, 2026	491.36	505.99	485.28	487.42	487.42	2.14%	5,357,963
Jul 17, 2026	451.13	492.93	430.52	477.22	477.22	2.23%	11,652,198
Jul 16, 2026	486.68	498.72	453.94	466.81	466.81	-9.15%	10,478,389
Jul 15, 2026	562.64	569.35	496.50	513.84	513.84	-8.78%	7,840,240
Jul 14, 2026	587.65	589.65	559.11	563.32	563.32	1.40%	5,266,973
Jul 13, 2026	551.67	559.99	532.16	555.55	555.55	-4.64%	4,736,435
Jul 10, 2026	564.00	585.20	562.76	582.59	582.59	0.78%	4,746,695
Jul 9, 2026	594.14	601.50	574.00	578.05	578.05	5.04%	6,713,554
Jul 8, 2026	526.00	562.76	526.00	550.30	550.30	3.42%	6,815,104
Jul 7, 2026	532.40	550.00	510.37	532.10	532.10	-7.86%	7,954,512
Jul 6, 2026	567.00	601.00	563.61	577.46	577.46	7.14%	7,527,919
Jul 2, 2026	595.50	609.47	525.84	539.00	539.00	-9.92%	8,881,856
Jul 1, 2026	604.56	617.39	585.80	598.37	598.37	-6.32%	7,780,767
Jun 30, 2026	632.44	663.98	630.30	638.72	638.72	-2.02%	9,214,544
Jun 29, 2026	600.56	652.98	590.00	651.88	651.88	11.16%	11,254,677
Jun 26, 2026	643.15	647.42	579.51	586.45	586.45	-13.17%	23,404,387
Jun 25, 2026	729.00	729.00	658.50	675.39	675.39	4.90%	11,748,542
Jun 24, 2026	658.46	665.00	612.41	643.83	643.83	-4.01%	12,214,391
Jun 23, 2026	665.21	682.53	653.00	670.75	670.75	-8.45%	12,684,428
Jun 22, 2026	772.75	779.80	726.60	732.62	732.62	-1.82%	13,160,102
Jun 18, 2026	764.15	799.87	739.11	746.23	746.23	4.79%	16,683,882
Jun 17, 2026	695.48	741.85	694.12	712.13	712.13	4.56%	13,569,067
Jun 16, 2026	686.78	729.92	667.35	681.08	681.08	4.22%	15,860,106
Jun 15, 2026	618.78	658.80	612.00	653.53	653.53	16.10%	9,522,884
Jun 12, 2026	541.99	572.29	531.96	562.93	562.93	6.35%	6,291,421
Jun 11, 2026	497.77	529.72	489.00	529.29	529.29	8.00%	6,334,605
Jun 10, 2026	502.70	515.22	484.50	490.09	490.09	-5.34%	5,978,302
Jun 9, 2026	535.50	545.41	480.87	517.72	517.72	-1.75%	7,278,666
Jun 8, 2026	540.21	540.21	519.05	526.93	526.93	2.97%	6,226,269
Jun 5, 2026	545.25	554.16	511.33	511.72	511.72	-11.06%	9,009,200
Jun 4, 2026	566.01	594.00	564.56	575.50	575.35	-3.13%	6,488,172
Jun 3, 2026	571.25	602.54	571.25	594.11	593.96	5.51%	7,846,060
Jun 2, 2026	559.00	571.18	541.00	563.10	562.95	3.09%	5,029,053
Jun 1, 2026	536.00	564.14	534.27	546.20	546.06	2.82%	6,240,917
May 29, 2026	542.30	544.26	518.68	531.21	531.07	0.01%	8,391,544
May 28, 2026	540.51	553.50	527.43	531.18	531.04	0.11%	6,002,841
May 27, 2026	538.97	546.68	521.70	530.60	530.46	1.13%	6,271,303
May 26, 2026	504.83	536.12	500.50	524.65	524.51	8.34%	7,552,532
May 22, 2026	488.43	489.99	478.55	484.28	484.15	-0.45%	4,492,768
May 21, 2026	458.93	487.29	458.87	486.46	486.33	5.84%	5,046,838
May 20, 2026	469.38	469.65	456.18	459.62	459.50	0.84%	5,311,721
May 19, 2026	441.70	464.23	434.00	455.80	455.68	-0.63%	5,891,596
May 18, 2026	485.34	487.00	441.67	458.68	458.56	-4.84%	8,996,656
May 15, 2026	470.75	486.41	465.00	482.02	481.89	-1.46%	7,014,406
May 14, 2026	484.76	507.97	480.34	489.15	489.02	-1.00%	5,540,875
May 13, 2026	503.32	503.66	475.37	494.09	493.96	1.09%	5,772,757
May 12, 2026	497.85	508.60	466.80	488.74	488.61	-5.25%	7,773,029