NASDAQ : WDC
Western Digital Corporation — Price history
Technology · Computer Hardware · United States
Last price 395.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 148.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Western Digital Corporation (WDC) closed at 366.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 366.84 | 377.99 | 361.11 | 366.11 | 8,979,519 | -7.41% |
| 2026-10-29 | 390.28 | 402.23 | 388.36 | 395.41 | 5,730,299 | -0.25% |
| 2026-10-28 | 385 | 397.33 | 374.89 | 396.42 | 7,435,540 | +4.08% |
| 2026-10-27 | 359.95 | 388.08 | 358.24 | 380.88 | 9,163,543 | +6.95% |
| 2026-10-26 | 346.28 | 364.13 | 340.3 | 356.13 | 9,711,869 | +3.63% |
| 2026-10-23 | 346.1 | 360.66 | 339.55 | 343.67 | 13,953,729 | -2.97% |
| 2026-10-22 | 363.76 | 367.34 | 348.23 | 354.19 | 13,557,606 | -6.43% |
| 2026-10-21 | 380.25 | 381.88 | 367.133 | 378.51 | 8,660,610 | +3.89% |
| 2026-10-20 | 348.88 | 366 | 342.5 | 364.32 | 8,534,780 | +3.44% |
| 2026-10-19 | 341.96 | 356.25 | 341.14 | 352.21 | 7,813,605 | +6.09% |
| 2026-10-16 | 347.72 | 348.51 | 331.81 | 332 | 8,036,023 | -6.86% |
| 2026-10-15 | 342.68 | 356.83 | 336 | 356.45 | 12,255,850 | -2.10% |
| 2026-10-14 | 371.5 | 382.34 | 362.5 | 364.1 | 6,787,530 | -4.36% |
| 2026-10-13 | 359 | 382.766 | 358.26 | 380.71 | 12,400,553 | -1.61% |
| 2026-10-12 | 391.76 | 392.595 | 385.89 | 386.94 | 5,410,794 | -2.60% |
| 2026-10-09 | 397.35 | 398.28 | 386.01 | 397.28 | 7,046,643 | +1.01% |
| 2026-10-08 | 399.305 | 407.45 | 390.6 | 393.31 | 9,386,833 | -2.99% |
| 2026-10-07 | 401.08 | 409.39 | 397.016 | 405.42 | 7,258,503 | -1.37% |
| 2026-10-06 | 426.6 | 430.33 | 406.81 | 411.04 | 14,044,094 | -6.93% |
| 2026-10-05 | 430.5 | 447.71 | 429.44 | 441.64 | 11,300,422 | +6.34% |
| 2026-10-02 | 423.2 | 427.71 | 396.57 | 415.29 | 24,768,458 | -10.22% |
| 2026-10-01 | 451.795 | 463.55 | 440.05 | 462.56 | 6,167,322 | +1.78% |
| 2026-09-30 | 453.22 | 463.89 | 446.24 | 454.46 | 6,960,216 | +0.22% |
| 2026-09-29 | 463.15 | 465.9 | 447.03 | 453.48 | 6,118,478 | +0.06% |
| 2026-09-28 | 449.01 | 459.99 | 432.04 | 453.23 | 7,429,837 | -0.78% |
| 2026-09-25 | 455.24 | 461.98 | 447.69 | 456.81 | 5,941,924 | +1.44% |
| 2026-09-24 | 465.735 | 468 | 449.21 | 450.31 | 7,212,533 | -4.94% |
| 2026-09-23 | 462.94 | 475.66 | 445.02 | 473.69 | 5,037,749 | +1.96% |
| 2026-09-22 | 440.045 | 474.54 | 438 | 464.6 | 8,419,850 | +3.67% |
| 2026-09-21 | 455.635 | 460.49 | 437.2 | 448.17 | 7,635,992 | +1.54% |
| 2026-09-18 | 427.495 | 448.85 | 424.545 | 441.36 | 13,518,931 | +4.13% |
| 2026-09-17 | 427.28 | 433.2 | 416.31 | 423.87 | 7,149,177 | +1.65% |
| 2026-09-16 | 421.45 | 428.14 | 414.6 | 416.97 | 7,624,185 | +1.22% |
| 2026-09-15 | 430.25 | 430.25 | 407.12 | 411.96 | 7,868,966 | -3.51% |
| 2026-09-14 | 417.315 | 436.28 | 416 | 426.94 | 7,302,523 | -4.53% |
| 2026-09-11 | 464.16 | 472.429 | 442.78 | 447.18 | 5,130,471 | -2.98% |
| 2026-09-10 | 466.605 | 471.228 | 456.75 | 460.93 | 4,518,250 | -4.43% |
| 2026-09-09 | 474.64 | 495.49 | 471.72 | 482.28 | 4,035,357 | +1.04% |
| 2026-09-08 | 480.01 | 489.2 | 464.54 | 477.3 | 6,407,817 | +2.14% |
| 2026-09-04 | 452.22 | 468.195 | 442.15 | 467.46 | 5,812,273 | +5.86% |
| 2026-09-03 | 442.91 | 449.469 | 420.88 | 441.57 | 5,519,779 | -1.63% |
| 2026-09-02 | 444.93 | 456.98 | 437.4 | 448.9 | 4,052,285 | -0.34% |
| 2026-09-01 | 443.07 | 457.68 | 439.28 | 450.44 | 5,497,925 | -0.02% |
| 2026-08-31 | 456.9 | 459.45 | 444.52 | 450.55 | 5,854,785 | -1.94% |
| 2026-08-28 | 462.25 | 475.01 | 455.07 | 459.45 | 4,323,205 | -0.55% |
| 2026-08-27 | 477.79 | 479.85 | 443.02 | 462 | 7,618,239 | -1.47% |
| 2026-08-26 | 449.875 | 470 | 448.01 | 468.88 | 5,158,476 | +4.02% |
| 2026-08-25 | 446.72 | 451.998 | 430.34 | 450.75 | 4,752,801 | +3.53% |
| 2026-08-24 | 446.35 | 446.99 | 419.54 | 435.38 | 7,770,472 | -5.24% |
| 2026-08-21 | 477.27 | 478.8 | 454.33 | 459.44 | 4,350,146 | -2.05% |
| 2026-08-20 | 463.385 | 477.28 | 453.7 | 469.05 | 5,365,503 | +1.51% |
| 2026-08-19 | 494.28 | 500 | 460.28 | 462.09 | 6,981,529 | -6.87% |
| 2026-08-18 | 496.07 | 520 | 490.23 | 496.16 | 9,440,083 | -7.43% |
| 2026-08-17 | 525.525 | 548.6 | 519.07 | 536.01 | 9,305,323 | +5.35% |
| 2026-08-14 | 503.5 | 516.35 | 487.1 | 508.8 | 9,945,790 | +4.41% |
| 2026-08-13 | 453.13 | 502.64 | 451.55 | 487.29 | 8,699,102 | +7.31% |
| 2026-08-12 | 457.07 | 467.8 | 450.88 | 454.1 | 5,750,492 | +3.69% |
| 2026-08-11 | 442.215 | 448.88 | 431.48 | 437.93 | 6,095,147 | -0.09% |
| 2026-08-10 | 434.625 | 452.703 | 424.38 | 438.34 | 7,258,569 | +0.93% |
| 2026-08-07 | 457.445 | 457.56 | 422.5 | 434.3 | 11,820,839 | -3.81% |
| 2026-08-06 | 428.885 | 477.63 | 407.475 | 451.52 | 16,190,097 | -13.03% |
| 2026-08-05 | 544.935 | 564.66 | 518.28 | 519.17 | 9,633,584 | -5.36% |
| 2026-08-04 | 555.005 | 559.844 | 537.287 | 548.56 | 7,806,175 | +4.05% |
| 2026-08-03 | 524.355 | 539.43 | 501.27 | 527.22 | 8,279,885 | -3.23% |
| 2026-07-31 | 569.105 | 580 | 530.55 | 544.84 | 9,502,270 | +2.21% |
| 2026-07-30 | 511.65 | 547.065 | 507 | 533.04 | 8,408,766 | +15.37% |
| 2026-07-29 | 480.395 | 499.19 | 456.72 | 462.04 | 9,231,501 | -0.32% |
| 2026-07-28 | 466.09 | 467.26 | 422.11 | 463.51 | 10,511,939 | -6.91% |
| 2026-07-27 | 523 | 531.29 | 471.32 | 497.92 | 6,216,953 | -4.21% |
| 2026-07-24 | 538.5 | 552 | 509.56 | 519.8 | 4,775,567 | -6.90% |
| 2026-07-23 | 555.72 | 576.37 | 554 | 558.3 | 5,689,263 | +0.29% |
| 2026-07-22 | 525.74 | 564.43 | 525.018 | 556.67 | 5,435,035 | +1.51% |
| 2026-07-21 | 528.81 | 553.625 | 517.01 | 548.39 | 7,449,142 | +12.51% |
| 2026-07-20 | 491.36 | 505.99 | 485.28 | 487.42 | 5,403,477 | +2.14% |
| 2026-07-17 | 451.13 | 492.93 | 430.522 | 477.22 | 11,777,119 | +2.23% |
| 2026-07-16 | 486.68 | 498.72 | 453.94 | 466.81 | 10,527,005 | -9.15% |
| 2026-07-15 | 562.64 | 569.35 | 496.5 | 513.84 | 7,926,865 | -8.78% |
| 2026-07-14 | 587.65 | 589.65 | 559.11 | 563.32 | 5,293,195 | +1.40% |
| 2026-07-13 | 551.665 | 559.99 | 532.16 | 555.55 | 4,780,792 | -4.64% |
| 2026-07-10 | 563.995 | 585.2 | 562.76 | 582.585 | 4,814,144 | +0.78% |
| 2026-07-09 | 594.14 | 601.5 | 574 | 578.05 | 6,868,543 | +5.04% |
| 2026-07-08 | 526 | 562.76 | 526 | 550.3 | 6,870,027 | +3.42% |
| 2026-07-07 | 532.395 | 550 | 510.37 | 532.1 | 7,993,468 | -7.86% |
| 2026-07-06 | 567 | 601 | 563.61 | 577.46 | 7,600,688 | +7.14% |
| 2026-07-02 | 595.5 | 609.465 | 525.84 | 539 | 8,956,328 | -9.92% |
| 2026-07-01 | 604.555 | 617.39 | 585.8 | 598.37 | 7,934,200 | -6.32% |
| 2026-06-30 | 632.44 | 663.98 | 630.3 | 638.72 | 9,277,293 | -2.02% |
| 2026-06-29 | 600.56 | 652.98 | 590 | 651.88 | 11,268,871 | +11.16% |
| 2026-06-26 | 643.145 | 647.42 | 579.51 | 586.45 | 23,404,387 | -13.17% |
| 2026-06-25 | 729 | 729 | 658.5 | 675.39 | 11,748,542 | +4.90% |
| 2026-06-24 | 658.46 | 665 | 612.41 | 643.83 | 12,214,391 | -4.01% |
| 2026-06-23 | 665.21 | 682.53 | 653 | 670.75 | 12,684,428 | -8.45% |
| 2026-06-22 | 772.75 | 779.8 | 726.6 | 732.62 | 13,160,102 | -1.82% |
| 2026-06-18 | 764.15 | 799.87 | 739.11 | 746.23 | 16,683,882 | +4.79% |
| 2026-06-17 | 695.475 | 741.85 | 694.12 | 712.13 | 13,569,067 | +4.56% |
| 2026-06-16 | 686.775 | 729.92 | 667.35 | 681.08 | 15,860,106 | +4.22% |
| 2026-06-15 | 618.78 | 658.8 | 612 | 653.53 | 9,522,884 | +16.10% |
| 2026-06-12 | 541.99 | 572.29 | 531.96 | 562.925 | 6,291,421 | +6.35% |
| 2026-06-11 | 497.77 | 529.72 | 489 | 529.29 | 6,334,605 | +8.00% |
| 2026-06-10 | 502.7 | 515.22 | 484.5 | 490.09 | 5,978,302 | -5.34% |
| 2026-06-09 | 535.5 | 545.41 | 480.87 | 517.72 | 7,278,666 | -1.75% |
| 2026-06-08 | 540.21 | 540.21 | 519.05 | 526.93 | 6,226,269 | +2.97% |
| 2026-06-05 | 545.25 | 554.155 | 511.33 | 511.72 | 9,009,200 | -11.06% |
| 2026-06-04 | 566.01 | 594 | 564.56 | 575.5 | 6,488,172 | -3.13% |
| 2026-06-03 | 571.25 | 602.54 | 571.25 | 594.11 | 7,846,060 | +5.51% |
| 2026-06-02 | 559 | 571.18 | 541 | 563.1 | 5,029,053 | +3.09% |
| 2026-06-01 | 536 | 564.14 | 534.265 | 546.2 | 6,240,917 | +2.82% |
| 2026-05-29 | 542.3 | 544.26 | 518.68 | 531.21 | 8,391,544 | +0.01% |
| 2026-05-28 | 540.505 | 553.5 | 527.43 | 531.18 | 6,002,841 | +0.11% |
| 2026-05-27 | 538.97 | 546.68 | 521.7 | 530.6 | 6,271,303 | +1.13% |
| 2026-05-26 | 504.83 | 536.12 | 500.5 | 524.65 | 7,552,532 | +8.34% |
| 2026-05-22 | 488.43 | 489.99 | 478.55 | 484.28 | 4,492,768 | -0.45% |
| 2026-05-21 | 458.925 | 487.29 | 458.87 | 486.46 | 5,046,838 | +5.84% |
| 2026-05-20 | 469.375 | 469.65 | 456.18 | 459.62 | 5,311,721 | +0.84% |
| 2026-05-19 | 441.7 | 464.23 | 434 | 455.8 | 5,891,596 | -0.63% |
| 2026-05-18 | 485.335 | 487 | 441.67 | 458.68 | 8,996,656 | -4.84% |
| 2026-05-15 | 470.75 | 486.41 | 465 | 482.02 | 7,014,406 | -1.46% |
| 2026-05-14 | 484.755 | 507.97 | 480.34 | 489.15 | 5,540,875 | -1.00% |
| 2026-05-13 | 503.32 | 503.66 | 475.37 | 494.09 | 5,772,757 | +1.09% |
| 2026-05-12 | 497.85 | 508.6 | 466.8 | 488.74 | 7,773,029 | -5.25% |