Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
563.10
+16.90 (3.09%)
At close: Jun 2, 2026, 4:00 PM EDT
564.15
+1.05 (0.19%)
After-hours: Jun 2, 2026, 7:59 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 559.00 | 571.18 | 541.00 | 563.10 | 563.10 | 3.09% | 4,970,548 |
| Jun 1, 2026 | 536.00 | 564.14 | 534.27 | 546.20 | 546.20 | 2.82% | 5,974,643 |
| May 29, 2026 | 542.30 | 544.26 | 518.68 | 531.21 | 531.21 | 0.01% | 8,304,822 |
| May 28, 2026 | 540.51 | 553.50 | 527.43 | 531.18 | 531.18 | 0.11% | 5,939,240 |
| May 27, 2026 | 538.97 | 546.68 | 521.70 | 530.60 | 530.60 | 1.13% | 6,240,785 |
| May 26, 2026 | 504.83 | 536.12 | 500.50 | 524.65 | 524.65 | 8.34% | 7,498,868 |
| May 22, 2026 | 488.43 | 489.99 | 478.55 | 484.28 | 484.28 | -0.45% | 4,471,802 |
| May 21, 2026 | 458.93 | 487.29 | 458.87 | 486.46 | 486.46 | 5.84% | 4,973,934 |
| May 20, 2026 | 469.38 | 469.65 | 456.18 | 459.62 | 459.62 | 0.84% | 5,255,454 |
| May 19, 2026 | 441.70 | 464.23 | 434.00 | 455.80 | 455.80 | -0.63% | 5,856,124 |
| May 18, 2026 | 485.34 | 487.00 | 441.67 | 458.68 | 458.68 | -4.84% | 6,570,660 |
| May 15, 2026 | 470.75 | 486.41 | 465.00 | 482.02 | 482.02 | -1.46% | 6,949,339 |
| May 14, 2026 | 484.76 | 507.97 | 480.34 | 489.15 | 489.15 | -1.00% | 5,540,875 |
| May 13, 2026 | 503.32 | 503.66 | 475.37 | 494.09 | 494.09 | 1.09% | 5,772,757 |
| May 12, 2026 | 497.85 | 508.60 | 466.80 | 488.74 | 488.74 | -5.25% | 7,773,029 |
| May 11, 2026 | 489.03 | 525.15 | 488.00 | 515.83 | 515.83 | 7.46% | 10,022,550 |
| May 8, 2026 | 475.06 | 483.66 | 469.32 | 480.00 | 480.00 | 3.47% | 7,929,836 |
| May 7, 2026 | 472.02 | 475.57 | 450.28 | 463.91 | 463.91 | -3.98% | 7,162,853 |
| May 6, 2026 | 472.00 | 483.87 | 448.99 | 483.15 | 483.15 | 3.85% | 8,338,924 |
| May 5, 2026 | 455.80 | 480.11 | 455.19 | 465.26 | 465.26 | 5.18% | 9,794,549 |
| May 4, 2026 | 430.73 | 453.83 | 428.51 | 442.36 | 442.36 | 2.51% | 10,175,654 |
| May 1, 2026 | 406.22 | 446.62 | 404.00 | 431.52 | 431.52 | -0.69% | 15,485,263 |
| Apr 30, 2026 | 427.13 | 438.86 | 422.00 | 434.52 | 434.52 | 5.27% | 11,700,624 |
| Apr 29, 2026 | 424.35 | 441.99 | 410.05 | 412.76 | 412.76 | 5.57% | 10,458,129 |
| Apr 28, 2026 | 384.18 | 396.33 | 374.02 | 390.99 | 390.99 | -2.43% | 7,285,461 |
| Apr 27, 2026 | 411.73 | 414.00 | 396.28 | 400.73 | 400.73 | -0.81% | 5,788,187 |
| Apr 24, 2026 | 410.11 | 414.50 | 400.05 | 404.00 | 404.00 | 0.22% | 5,602,967 |
| Apr 23, 2026 | 387.00 | 416.37 | 385.81 | 403.12 | 403.12 | 3.60% | 6,774,760 |
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 389.10 | 389.10 | 1.38% | 7,001,888 |
| Apr 21, 2026 | 377.00 | 389.71 | 369.50 | 383.81 | 383.81 | 2.59% | 6,125,732 |
| Apr 20, 2026 | 375.99 | 380.65 | 366.40 | 374.11 | 374.11 | 0.43% | 5,410,707 |
| Apr 17, 2026 | 370.35 | 378.98 | 366.18 | 372.52 | 372.52 | 2.99% | 5,627,526 |
| Apr 16, 2026 | 362.51 | 368.40 | 353.11 | 361.69 | 361.69 | -0.91% | 5,887,441 |
| Apr 15, 2026 | 362.00 | 365.49 | 351.61 | 365.00 | 365.00 | -0.33% | 6,438,784 |
| Apr 14, 2026 | 358.75 | 366.30 | 341.50 | 366.22 | 366.22 | 4.59% | 7,301,096 |
| Apr 13, 2026 | 341.55 | 351.87 | 339.50 | 350.16 | 350.16 | 1.96% | 5,429,389 |
| Apr 10, 2026 | 343.95 | 349.75 | 330.00 | 343.43 | 343.43 | 1.64% | 6,122,629 |
| Apr 9, 2026 | 343.88 | 345.10 | 329.50 | 337.88 | 337.88 | -0.27% | 6,391,847 |
| Apr 8, 2026 | 335.00 | 348.00 | 331.66 | 338.78 | 338.78 | 8.60% | 9,163,483 |
| Apr 7, 2026 | 297.83 | 312.20 | 295.73 | 311.96 | 311.96 | 2.57% | 5,891,560 |
| Apr 6, 2026 | 303.18 | 311.59 | 299.14 | 304.15 | 304.15 | 3.11% | 8,532,227 |
| Apr 2, 2026 | 278.17 | 298.15 | 278.00 | 294.97 | 294.97 | -0.93% | 7,860,445 |
| Apr 1, 2026 | 280.50 | 304.95 | 280.50 | 297.73 | 297.73 | 10.07% | 12,919,971 |
| Mar 31, 2026 | 259.00 | 271.09 | 254.50 | 270.49 | 270.49 | 7.48% | 8,781,903 |
| Mar 30, 2026 | 282.43 | 286.87 | 249.06 | 251.67 | 251.67 | -8.60% | 9,063,642 |
| Mar 27, 2026 | 274.90 | 282.50 | 270.00 | 275.34 | 275.34 | 0.73% | 6,955,993 |
| Mar 26, 2026 | 286.79 | 291.81 | 272.83 | 273.35 | 273.35 | -7.70% | 9,726,806 |
| Mar 25, 2026 | 292.00 | 300.72 | 280.75 | 296.14 | 296.14 | -1.63% | 7,642,109 |
| Mar 24, 2026 | 294.52 | 301.35 | 280.20 | 301.05 | 301.05 | 2.12% | 7,194,738 |
| Mar 23, 2026 | 298.61 | 316.93 | 283.16 | 294.79 | 294.79 | 0.58% | 8,990,521 |