Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
539.00
-59.37 (-9.92%)
At close: Jul 2, 2026, 4:00 PM EDT
543.75
+4.75 (0.88%)
After-hours: Jul 2, 2026, 5:49 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 489.03 | 525.15 | 488.00 | 515.83 | 515.70 | 7.46% | 10,022,550 |
| May 8, 2026 | 475.06 | 483.66 | 469.32 | 480.00 | 479.87 | 3.47% | 7,929,836 |
| May 7, 2026 | 472.02 | 475.57 | 450.28 | 463.91 | 463.79 | -3.98% | 7,162,853 |
| May 6, 2026 | 472.00 | 483.87 | 448.99 | 483.15 | 483.02 | 3.85% | 8,338,924 |
| May 5, 2026 | 455.80 | 480.11 | 455.19 | 465.26 | 465.14 | 5.18% | 9,794,549 |
| May 4, 2026 | 430.73 | 453.83 | 428.51 | 442.36 | 442.24 | 2.51% | 10,175,654 |
| May 1, 2026 | 406.22 | 446.62 | 404.00 | 431.52 | 431.41 | -0.69% | 15,485,263 |
| Apr 30, 2026 | 427.13 | 438.86 | 422.00 | 434.52 | 434.41 | 5.27% | 11,700,624 |
| Apr 29, 2026 | 424.35 | 441.99 | 410.05 | 412.76 | 412.65 | 5.57% | 10,458,129 |
| Apr 28, 2026 | 384.18 | 396.33 | 374.02 | 390.99 | 390.89 | -2.43% | 7,285,461 |
| Apr 27, 2026 | 411.73 | 414.00 | 396.28 | 400.73 | 400.63 | -0.81% | 5,788,187 |
| Apr 24, 2026 | 410.11 | 414.50 | 400.05 | 404.00 | 403.89 | 0.22% | 5,602,967 |
| Apr 23, 2026 | 387.00 | 416.37 | 385.81 | 403.12 | 403.01 | 3.60% | 6,774,760 |
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 389.10 | 389.00 | 1.38% | 7,001,888 |