Western Digital Corporation WDC
295.65 USD -15.56 (-5.00%)
Regular-session close
289.01 -6.64 -2.25%
After hours · Nov 13, 7:56 PM ET
286.54 Day range 312.00
139.19 52-week range 746.23
- YTD
- +71.62%
- 1 year
- +88.12%
WDC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 305.12 | 312.00 | 286.54 | 295.65 | -15.56 | -5.00% | 4,745,866 |
| Nov 12, 2026 | 300.61 | 316.41 | 295.10 | 311.21 | -2.10 | -0.67% | 5,123,842 |
| Nov 11, 2026 | 308.32 | 318.95 | 301.71 | 313.31 | +24.11 | +8.34% | 8,039,401 |
| Nov 10, 2026 | 283.04 | 294.95 | 276.16 | 289.20 | -0.58 | -0.20% | 6,417,187 |
| Nov 9, 2026 | 271.14 | 293.39 | 269.87 | 289.78 | +26.00 | +9.86% | 8,376,703 |
| Nov 6, 2026 | 287.00 | 288.00 | 258.61 | 263.78 | -3.85 | -1.44% | 12,103,500 |
| Nov 5, 2026 | 304.12 | 305.41 | 265.00 | 267.63 | -56.20 | -17.35% | 18,349,400 |
| Nov 4, 2026 | 333.36 | 349.51 | 321.60 | 323.83 | -23.52 | -6.77% | 7,265,700 |
| Nov 3, 2026 | 350.59 | 359.98 | 342.32 | 347.35 | +8.76 | +2.59% | 5,377,700 |
| Nov 2, 2026 | 367.51 | 367.85 | 335.75 | 338.59 | -27.52 | -7.52% | 7,269,900 |
| Oct 30, 2026 | 366.84 | 377.99 | 361.11 | 366.11 | -29.30 | -7.41% | 8,979,500 |
| Oct 29, 2026 | 390.28 | 402.23 | 388.36 | 395.41 | -1.01 | -0.25% | 5,730,300 |
| Oct 28, 2026 | 385.00 | 397.33 | 374.89 | 396.42 | +15.54 | +4.08% | 7,435,500 |
| Oct 27, 2026 | 359.95 | 388.08 | 358.24 | 380.88 | +24.75 | +6.95% | 9,163,500 |
| Oct 26, 2026 | 346.28 | 364.13 | 340.30 | 356.13 | +12.46 | +3.63% | 9,711,900 |
| Oct 23, 2026 | 346.10 | 360.66 | 339.55 | 343.67 | -10.52 | -2.97% | 13,953,700 |
| Oct 22, 2026 | 363.76 | 367.34 | 348.23 | 354.19 | -24.32 | -6.43% | 13,557,600 |
| Oct 21, 2026 | 380.25 | 381.88 | 367.13 | 378.51 | +14.19 | +3.89% | 8,660,600 |
| Oct 20, 2026 | 348.88 | 366.00 | 342.50 | 364.32 | +12.11 | +3.44% | 8,534,800 |
| Oct 19, 2026 | 341.96 | 356.25 | 341.14 | 352.21 | +20.21 | +6.09% | 7,813,600 |
| Oct 16, 2026 | 347.72 | 348.51 | 331.81 | 332.00 | -24.45 | -6.86% | 8,036,000 |
| Oct 15, 2026 | 342.68 | 356.83 | 336.00 | 356.45 | -7.65 | -2.10% | 12,255,900 |
| Oct 14, 2026 | 371.50 | 382.34 | 362.50 | 364.10 | -16.61 | -4.36% | 6,787,500 |
| Oct 13, 2026 | 359.00 | 382.77 | 358.26 | 380.71 | -6.23 | -1.61% | 12,400,600 |
| Oct 12, 2026 | 391.76 | 392.60 | 385.89 | 386.94 | -10.34 | -2.60% | 5,410,800 |
| Oct 9, 2026 | 397.35 | 398.28 | 386.01 | 397.28 | +3.97 | +1.01% | 7,046,600 |
| Oct 8, 2026 | 399.31 | 407.45 | 390.60 | 393.31 | -12.11 | -2.99% | 9,386,800 |
| Oct 7, 2026 | 401.08 | 409.39 | 397.02 | 405.42 | -5.62 | -1.37% | 7,258,500 |
| Oct 6, 2026 | 426.60 | 430.33 | 406.81 | 411.04 | -30.60 | -6.93% | 14,044,100 |
| Oct 5, 2026 | 430.50 | 447.71 | 429.44 | 441.64 | +26.35 | +6.34% | 11,300,400 |
| Oct 2, 2026 | 423.20 | 427.71 | 396.57 | 415.29 | -47.27 | -10.22% | 24,768,500 |
| Oct 1, 2026 | 451.80 | 463.55 | 440.05 | 462.56 | +8.10 | +1.78% | 6,158,700 |
| Sep 30, 2026 | 453.22 | 463.89 | 446.24 | 454.46 | +0.98 | +0.22% | 6,960,200 |
| Sep 29, 2026 | 463.15 | 465.90 | 447.03 | 453.48 | +0.25 | +0.06% | 6,118,500 |
| Sep 28, 2026 | 449.01 | 459.99 | 432.04 | 453.23 | -3.58 | -0.78% | 7,429,800 |
| Sep 25, 2026 | 455.24 | 461.98 | 447.69 | 456.81 | +6.50 | +1.44% | 5,935,300 |
| Sep 24, 2026 | 465.74 | 468.00 | 449.21 | 450.31 | -23.38 | -4.94% | 7,212,500 |
| Sep 23, 2026 | 462.94 | 475.66 | 445.02 | 473.69 | +9.09 | +1.96% | 5,037,700 |
| Sep 22, 2026 | 440.05 | 474.54 | 438.00 | 464.60 | +16.43 | +3.67% | 8,419,900 |
| Sep 21, 2026 | 455.64 | 460.49 | 437.20 | 448.17 | +6.81 | +1.54% | 7,636,000 |
| Sep 18, 2026 | 427.50 | 448.85 | 424.55 | 441.36 | +17.49 | +4.13% | 13,518,900 |
| Sep 17, 2026 | 427.28 | 433.20 | 416.31 | 423.87 | +6.90 | +1.65% | 7,143,000 |
| Sep 16, 2026 | 421.45 | 428.14 | 414.60 | 416.97 | +5.01 | +1.22% | 7,624,200 |
| Sep 15, 2026 | 430.25 | 430.25 | 407.12 | 411.96 | -14.98 | -3.51% | 7,860,800 |
| Sep 14, 2026 | 417.32 | 436.28 | 416.00 | 426.94 | -20.24 | -4.53% | 7,296,100 |
| Sep 11, 2026 | 464.16 | 472.43 | 442.78 | 447.18 | -13.75 | -2.98% | 5,122,100 |
| Sep 10, 2026 | 466.61 | 471.23 | 456.75 | 460.93 | -21.35 | -4.43% | 4,518,300 |
| Sep 9, 2026 | 474.64 | 495.49 | 471.72 | 482.28 | +4.98 | +1.04% | 4,027,100 |
| Sep 8, 2026 | 480.01 | 489.20 | 464.54 | 477.30 | +9.84 | +2.10% | 6,407,800 |
| Sep 4, 2026 | 452.22 | 468.19 | 442.15 | 467.46 | +25.89 | +5.86% | 5,805,000 |
| Sep 3, 2026 | 442.91 | 449.47 | 420.88 | 441.57 | -7.33 | -1.63% | 5,514,300 |
| Sep 2, 2026 | 444.93 | 456.98 | 437.40 | 448.90 | -1.54 | -0.34% | 4,042,700 |
| Sep 1, 2026 | 443.07 | 457.68 | 439.28 | 450.44 | -0.11 | -0.02% | 5,497,900 |
| Aug 31, 2026 | 456.90 | 459.45 | 444.52 | 450.55 | -8.90 | -1.94% | 5,854,800 |
| Aug 28, 2026 | 462.25 | 475.01 | 455.07 | 459.45 | -2.55 | -0.55% | 4,317,400 |
| Aug 27, 2026 | 477.79 | 479.85 | 443.02 | 462.00 | -6.88 | -1.47% | 7,618,200 |
| Aug 26, 2026 | 449.88 | 470.00 | 448.01 | 468.88 | +18.13 | +4.02% | 5,158,500 |
| Aug 25, 2026 | 446.72 | 452.00 | 430.34 | 450.75 | +15.37 | +3.53% | 4,746,400 |
| Aug 24, 2026 | 446.35 | 446.99 | 419.54 | 435.38 | -24.06 | -5.24% | 7,763,000 |
| Aug 21, 2026 | 477.27 | 478.80 | 454.33 | 459.44 | -9.61 | -2.05% | 4,341,800 |
| Aug 20, 2026 | 463.39 | 477.28 | 453.70 | 469.05 | +6.96 | +1.51% | 5,365,500 |
| Aug 19, 2026 | 494.28 | 500.00 | 460.28 | 462.09 | -34.07 | -6.87% | 6,981,500 |
| Aug 18, 2026 | 496.07 | 520.00 | 490.23 | 496.16 | -39.85 | -7.43% | 9,440,100 |
| Aug 17, 2026 | 525.53 | 548.60 | 519.07 | 536.01 | +27.21 | +5.35% | 9,305,300 |
| Aug 14, 2026 | 503.50 | 516.35 | 487.10 | 508.80 | +21.51 | +4.41% | 9,945,800 |
65 days, newest first. Daily bars as drawn on the WDC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.