TipRanks
Go Ultimate55% OFF

Western Digital (WDC) Historical Prices

DE:WDC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026333.25336.50325.00329.60329.60-7.71%1,7430.46
Oct 29, 2026342.10360.00341.35357.15357.15+1.15%1,2340.32
Oct 28, 2026346.80353.95337.00353.10353.10+2.17%1,3820.34
Oct 27, 2026318.40347.25318.40345.60345.60+8.07%1,0720.26
Oct 26, 2026302.70319.80301.15319.80319.80+1.11%3,4810.81
Oct 23, 2026308.00320.75301.25316.30316.30+1.01%10,5052.47
Oct 22, 2026326.45329.65313.15313.15313.15-5.86%3,0230.71
Oct 21, 2026331.75338.70327.10332.65332.65+4.05%3,4890.81
Oct 20, 2026309.40320.05304.60319.70319.70+0.84%1,7580.40
Oct 19, 2026303.60317.05300.95317.05317.05+4.62%2,1690.49
Oct 16, 2026316.30316.30300.00303.05303.05-1.85%1,4970.33
Oct 15, 2026310.50313.10300.00308.75308.75-7.74%3,7390.81
Oct 14, 2026336.65342.45332.35334.65334.65+0.15%3,2120.65
Oct 13, 2026330.85335.70317.35334.15334.15-3.74%5,1070.98
Oct 12, 2026351.50352.05346.00347.15347.15-0.81%3,3190.63
Oct 09, 2026355.90356.95345.70350.00350.00-2.23%3,2510.61
Oct 08, 2026357.75363.25355.80358.00358.00-1.63%2,6320.49
Oct 07, 2026366.25366.25355.65363.95363.95-0.63%3,9940.74
Oct 06, 2026393.10393.70364.35366.25366.25-7.27%6,1571.14
Oct 05, 2026375.40398.35374.35394.95394.95+11.90%7,2611.31
Oct 02, 2026410.30411.35352.95352.95352.95-11.03%9,2751.66
Oct 01, 2026410.30410.35390.55396.70396.70-2.45%2,5410.45
Sep 30, 2026399.30408.65394.40406.65406.65+2.65%8360.15
Sep 29, 2026402.85410.00396.15396.15396.15+2.60%1,6000.28
Sep 28, 2026392.85397.05381.55386.10386.10-2.92%2,1420.37
Sep 25, 2026401.65404.55394.25397.70397.70-0.55%1,7180.29
Sep 24, 2026407.60409.00399.90399.90399.90-2.38%9270.15
Sep 23, 2026405.45410.75390.55409.65409.65+3.56%1,8280.30
Sep 22, 2026386.35413.30382.85395.55395.55+2.47%3,1670.50
Sep 21, 2026390.75398.65383.05386.00386.00+1.26%2,0440.31
Sep 18, 2026373.15382.00369.70381.20381.20+3.67%3,3180.50
Sep 17, 2026368.15377.35363.80367.70367.70-0.08%3,0280.45
Sep 16, 2026362.70371.00360.45368.00368.00+1.84%1,6160.24
Sep 15, 2026372.45375.85360.00361.35361.35-3.65%2,0330.29
Sep 14, 2026375.00375.05360.00375.05375.05-3.29%2,5490.36
Sep 11, 2026400.05406.55384.00387.80387.80-2.44%8590.12
Sep 10, 2026413.25413.25396.40397.50397.50-5.48%5790.08
Sep 09, 2026411.30422.00404.15420.55420.55+3.47%6240.08
Sep 08, 2026407.85411.80404.00406.45406.45+0.64%1,0390.13
Sep 07, 2026394.30404.80394.30404.00403.87+2.19%4220.05
Sep 04, 2026384.65401.65384.50395.35395.22+2.97%1,9360.24
Sep 03, 2026382.75385.20365.60383.95383.83-0.04%1,5830.20
Sep 02, 2026386.25391.30377.95384.10383.98-1.56%1,4280.17
Sep 01, 2026388.55393.60378.70390.20390.08+1.15%1,7530.21
Aug 31, 2026395.30398.30385.75385.75385.63-4.11%1,2030.15
Aug 28, 2026389.90407.00388.55402.30402.17+2.97%2,6220.32
Aug 27, 2026414.50421.95381.25390.70390.58-2.29%4,3140.52
Aug 26, 2026383.55402.80378.75399.85399.72+5.00%4,1690.51
Aug 25, 2026380.70386.40371.10380.80380.68+2.77%3,1590.39
Aug 24, 2026383.10384.20359.65370.55370.43-7.20%6,0280.73