Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
442.00
+0.64 (0.15%)
Sep 21, 2026, 9:59 AM EDT - Market open
Western Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 455.64 | 460.49 | 444.01 | 441.87 | - | 0.12% | 1,504,891 |
| Sep 18, 2026 | 427.50 | 448.85 | 424.55 | 441.36 | 441.36 | 4.13% | 13,381,749 |
| Sep 17, 2026 | 427.28 | 433.20 | 416.31 | 423.87 | 423.87 | 1.65% | 6,658,105 |
| Sep 16, 2026 | 421.45 | 428.14 | 414.60 | 416.97 | 416.97 | 1.22% | 7,205,482 |
| Sep 15, 2026 | 430.25 | 430.25 | 407.12 | 411.96 | 411.96 | -3.51% | 7,552,983 |
| Sep 14, 2026 | 417.32 | 436.28 | 416.00 | 426.94 | 426.94 | -4.53% | 6,716,331 |
| Sep 11, 2026 | 464.16 | 472.43 | 442.78 | 447.18 | 447.18 | -2.98% | 5,124,628 |
| Sep 10, 2026 | 466.61 | 471.23 | 456.75 | 460.93 | 460.93 | -4.43% | 4,518,250 |
| Sep 9, 2026 | 474.64 | 495.49 | 471.72 | 482.28 | 482.28 | 1.04% | 4,035,358 |
| Sep 8, 2026 | 480.01 | 489.20 | 464.54 | 477.30 | 477.30 | 2.14% | 6,407,817 |
| Sep 4, 2026 | 452.22 | 468.20 | 442.15 | 467.46 | 467.31 | 5.86% | 5,812,273 |
| Sep 3, 2026 | 442.91 | 449.47 | 420.88 | 441.57 | 441.43 | -1.63% | 5,519,779 |
| Sep 2, 2026 | 444.93 | 456.98 | 437.40 | 448.90 | 448.76 | -0.34% | 4,052,285 |
| Sep 1, 2026 | 443.07 | 457.68 | 439.28 | 450.44 | 450.30 | -0.02% | 5,497,925 |
| Aug 31, 2026 | 456.90 | 459.45 | 444.52 | 450.55 | 450.41 | -1.94% | 5,854,785 |
| Aug 28, 2026 | 462.25 | 475.01 | 455.07 | 459.45 | 459.30 | -0.55% | 4,323,205 |
| Aug 27, 2026 | 477.79 | 479.85 | 443.02 | 462.00 | 461.85 | -1.47% | 7,618,239 |
| Aug 26, 2026 | 449.88 | 470.00 | 448.01 | 468.88 | 468.73 | 4.02% | 5,158,476 |
| Aug 25, 2026 | 446.72 | 452.00 | 430.34 | 450.75 | 450.61 | 3.53% | 4,752,801 |
| Aug 24, 2026 | 446.35 | 446.99 | 419.54 | 435.38 | 435.24 | -5.24% | 7,770,472 |
| Aug 21, 2026 | 477.27 | 478.80 | 454.33 | 459.44 | 459.29 | -2.05% | 4,350,146 |
| Aug 20, 2026 | 463.39 | 477.28 | 453.70 | 469.05 | 468.90 | 1.51% | 5,365,503 |
| Aug 19, 2026 | 494.28 | 500.00 | 460.28 | 462.09 | 461.94 | -6.87% | 6,981,529 |
| Aug 18, 2026 | 496.07 | 520.00 | 490.23 | 496.16 | 496.00 | -7.43% | 9,440,083 |
| Aug 17, 2026 | 525.53 | 548.60 | 519.07 | 536.01 | 535.84 | 5.35% | 9,305,323 |
| Aug 14, 2026 | 503.50 | 516.35 | 487.10 | 508.80 | 508.64 | 4.41% | 9,945,790 |
| Aug 13, 2026 | 453.13 | 502.64 | 451.55 | 487.29 | 487.13 | 7.31% | 8,699,102 |
| Aug 12, 2026 | 457.07 | 467.80 | 450.88 | 454.10 | 453.95 | 3.69% | 5,750,492 |
| Aug 11, 2026 | 442.22 | 448.88 | 431.48 | 437.93 | 437.79 | -0.09% | 6,095,147 |
| Aug 10, 2026 | 434.63 | 452.70 | 424.38 | 438.34 | 438.20 | 0.93% | 7,258,569 |
| Aug 7, 2026 | 457.45 | 457.56 | 422.50 | 434.30 | 434.16 | -3.81% | 11,820,839 |
| Aug 6, 2026 | 428.89 | 477.63 | 407.48 | 451.52 | 451.38 | -13.03% | 16,190,097 |
| Aug 5, 2026 | 544.94 | 564.66 | 518.28 | 519.17 | 519.00 | -5.36% | 9,633,584 |
| Aug 4, 2026 | 555.01 | 559.84 | 537.29 | 548.56 | 548.38 | 4.05% | 7,806,175 |
| Aug 3, 2026 | 524.36 | 539.43 | 501.27 | 527.22 | 527.05 | -3.23% | 8,279,886 |
| Jul 31, 2026 | 569.11 | 580.00 | 530.55 | 544.84 | 544.67 | 2.21% | 9,502,270 |
| Jul 30, 2026 | 511.65 | 547.07 | 507.00 | 533.04 | 532.87 | 15.37% | 8,408,766 |
| Jul 29, 2026 | 480.40 | 499.19 | 456.72 | 462.04 | 461.89 | -0.32% | 9,231,501 |
| Jul 28, 2026 | 466.09 | 467.26 | 422.11 | 463.51 | 463.36 | -6.91% | 10,511,939 |
| Jul 27, 2026 | 523.00 | 531.29 | 471.32 | 497.92 | 497.76 | -4.21% | 6,216,953 |
| Jul 24, 2026 | 538.50 | 552.00 | 509.56 | 519.80 | 519.63 | -6.90% | 4,775,567 |
| Jul 23, 2026 | 555.72 | 576.37 | 554.00 | 558.30 | 558.12 | 0.29% | 5,689,263 |
| Jul 22, 2026 | 525.74 | 564.43 | 525.02 | 556.67 | 556.49 | 1.51% | 5,435,035 |
| Jul 21, 2026 | 528.81 | 553.63 | 517.01 | 548.39 | 548.21 | 12.51% | 7,449,142 |
| Jul 20, 2026 | 491.36 | 505.99 | 485.28 | 487.42 | 487.26 | 2.14% | 5,403,477 |
| Jul 17, 2026 | 451.13 | 492.93 | 430.52 | 477.22 | 477.07 | 2.23% | 11,777,119 |
| Jul 16, 2026 | 486.68 | 498.72 | 453.94 | 466.81 | 466.66 | -9.15% | 10,527,005 |
| Jul 15, 2026 | 562.64 | 569.35 | 496.50 | 513.84 | 513.68 | -8.78% | 7,926,865 |
| Jul 14, 2026 | 587.65 | 589.65 | 559.11 | 563.32 | 563.14 | 1.40% | 5,293,195 |
| Jul 13, 2026 | 551.67 | 559.99 | 532.16 | 555.55 | 555.37 | -4.64% | 4,780,792 |