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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |