Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
450.55
-8.90 (-1.94%)
At close: Aug 31, 2026, 4:00 PM EDT
450.39
-0.16 (-0.04%)
After-hours: Aug 31, 2026, 7:59 PM EDT
Western Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 456.90 | 459.45 | 444.52 | 450.55 | 450.55 | -1.94% | 5,811,935 |
| Aug 28, 2026 | 462.25 | 475.01 | 455.07 | 459.45 | 459.45 | -0.55% | 4,251,831 |
| Aug 27, 2026 | 477.79 | 479.85 | 443.02 | 462.00 | 462.00 | -1.47% | 7,532,826 |
| Aug 26, 2026 | 449.88 | 470.00 | 448.01 | 468.88 | 468.88 | 4.02% | 5,010,208 |
| Aug 25, 2026 | 446.72 | 452.00 | 430.34 | 450.75 | 450.75 | 3.53% | 4,536,402 |
| Aug 24, 2026 | 446.35 | 446.99 | 419.54 | 435.38 | 435.38 | -5.24% | 7,740,705 |
| Aug 21, 2026 | 477.27 | 478.80 | 454.33 | 459.44 | 459.44 | -2.05% | 4,320,186 |
| Aug 20, 2026 | 463.39 | 477.28 | 453.70 | 469.05 | 469.05 | 1.51% | 5,079,436 |
| Aug 19, 2026 | 494.28 | 500.00 | 460.28 | 462.09 | 462.09 | -6.87% | 6,717,296 |
| Aug 18, 2026 | 496.07 | 520.00 | 490.23 | 496.16 | 496.16 | -7.43% | 9,254,156 |
| Aug 17, 2026 | 525.53 | 548.60 | 519.07 | 536.01 | 536.01 | 5.35% | 9,066,688 |
| Aug 14, 2026 | 503.50 | 516.35 | 487.10 | 508.80 | 508.80 | 4.41% | 9,845,589 |
| Aug 13, 2026 | 453.13 | 502.64 | 451.55 | 487.29 | 487.29 | 7.31% | 8,641,996 |
| Aug 12, 2026 | 457.07 | 467.80 | 450.88 | 454.10 | 454.10 | 3.69% | 5,724,028 |
| Aug 11, 2026 | 442.22 | 448.88 | 431.48 | 437.93 | 437.93 | -0.09% | 5,448,389 |
| Aug 10, 2026 | 434.63 | 452.70 | 424.38 | 438.34 | 438.34 | 0.93% | 6,553,449 |
| Aug 7, 2026 | 457.45 | 457.56 | 422.50 | 434.30 | 434.30 | -3.81% | 11,802,639 |
| Aug 6, 2026 | 428.89 | 477.63 | 407.48 | 451.52 | 451.52 | -13.03% | 16,190,097 |
| Aug 5, 2026 | 544.94 | 564.66 | 518.28 | 519.17 | 519.17 | -5.36% | 9,633,584 |
| Aug 4, 2026 | 555.01 | 559.84 | 537.29 | 548.56 | 548.56 | 4.05% | 7,806,175 |
| Aug 3, 2026 | 524.36 | 539.43 | 501.27 | 527.22 | 527.22 | -3.23% | 8,279,886 |
| Jul 31, 2026 | 569.11 | 580.00 | 530.55 | 544.84 | 544.84 | 2.21% | 9,502,270 |
| Jul 30, 2026 | 511.65 | 547.07 | 507.00 | 533.04 | 533.04 | 15.37% | 8,408,766 |
| Jul 29, 2026 | 480.40 | 499.19 | 456.72 | 462.04 | 462.04 | -0.32% | 9,231,501 |
| Jul 28, 2026 | 466.09 | 467.26 | 422.11 | 463.51 | 463.51 | -6.91% | 10,511,939 |
| Jul 27, 2026 | 523.00 | 531.29 | 471.32 | 497.92 | 497.92 | -4.21% | 6,216,953 |
| Jul 24, 2026 | 538.50 | 552.00 | 509.56 | 519.80 | 519.80 | -6.90% | 4,775,567 |
| Jul 23, 2026 | 555.72 | 576.37 | 554.00 | 558.30 | 558.30 | 0.29% | 5,689,263 |
| Jul 22, 2026 | 525.74 | 564.43 | 525.02 | 556.67 | 556.67 | 1.51% | 5,435,035 |
| Jul 21, 2026 | 528.81 | 553.63 | 517.01 | 548.39 | 548.39 | 12.51% | 7,449,142 |
| Jul 20, 2026 | 491.36 | 505.99 | 485.28 | 487.42 | 487.42 | 2.14% | 5,403,477 |
| Jul 17, 2026 | 451.13 | 492.93 | 430.52 | 477.22 | 477.22 | 2.23% | 11,777,119 |
| Jul 16, 2026 | 486.68 | 498.72 | 453.94 | 466.81 | 466.81 | -9.15% | 10,527,005 |
| Jul 15, 2026 | 562.64 | 569.35 | 496.50 | 513.84 | 513.84 | -8.78% | 7,926,865 |
| Jul 14, 2026 | 587.65 | 589.65 | 559.11 | 563.32 | 563.32 | 1.40% | 5,293,195 |
| Jul 13, 2026 | 551.67 | 559.99 | 532.16 | 555.55 | 555.55 | -4.64% | 4,780,792 |
| Jul 10, 2026 | 564.00 | 585.20 | 562.76 | 582.59 | 582.59 | 0.78% | 4,814,144 |
| Jul 9, 2026 | 594.14 | 601.50 | 574.00 | 578.05 | 578.05 | 5.04% | 6,868,543 |
| Jul 8, 2026 | 526.00 | 562.76 | 526.00 | 550.30 | 550.30 | 3.42% | 6,870,027 |
| Jul 7, 2026 | 532.40 | 550.00 | 510.37 | 532.10 | 532.10 | -7.86% | 7,993,468 |
| Jul 6, 2026 | 567.00 | 601.00 | 563.61 | 577.46 | 577.46 | 7.14% | 7,600,688 |
| Jul 2, 2026 | 595.50 | 609.47 | 525.84 | 539.00 | 539.00 | -9.92% | 8,956,328 |
| Jul 1, 2026 | 604.56 | 617.39 | 585.80 | 598.37 | 598.37 | -6.32% | 7,934,200 |
| Jun 30, 2026 | 632.44 | 663.98 | 630.30 | 638.72 | 638.72 | -2.02% | 9,277,293 |
| Jun 29, 2026 | 600.56 | 652.98 | 590.00 | 651.88 | 651.88 | 11.16% | 11,268,871 |
| 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 |