Western Digital (1WDC) Historical Prices
59 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 306.05 | 313.05 | 287.55 | 290.75 | 290.75 | -6.15% | 922 | 0.74 |
| Nov 03, 2026 | 304.50 | 319.00 | 302.85 | 309.80 | 309.80 | -0.90% | 758 | 0.58 |
| Nov 02, 2026 | 336.15 | 336.65 | 312.50 | 312.60 | 312.60 | -5.19% | 655 | 0.49 |
| Oct 30, 2026 | 334.00 | 335.15 | 325.00 | 329.70 | 329.70 | -7.54% | 250 | 0.19 |
| Oct 29, 2026 | 342.00 | 359.90 | 341.25 | 356.60 | 356.60 | +1.12% | 828 | 0.61 |
| Oct 28, 2026 | 345.55 | 354.10 | 338.00 | 352.65 | 352.65 | +1.76% | 490 | 0.36 |
| Oct 27, 2026 | 321.50 | 347.00 | 319.90 | 346.55 | 346.55 | +8.48% | 1,392 | 1.01 |
| Oct 26, 2026 | 303.00 | 319.00 | 301.30 | 319.45 | 319.45 | +1.00% | 359 | 0.25 |
| Oct 23, 2026 | 308.45 | 320.15 | 303.00 | 316.30 | 316.30 | +0.97% | 2,297 | 1.64 |
| Oct 22, 2026 | 325.30 | 328.80 | 313.25 | 313.25 | 313.25 | -5.69% | 630 | 0.45 |
| Oct 21, 2026 | 330.90 | 338.05 | 327.85 | 332.15 | 332.15 | +3.81% | 1,002 | 0.71 |
| Oct 20, 2026 | 308.30 | 319.25 | 304.70 | 319.95 | 319.95 | +1.22% | 293 | 0.21 |
| Oct 19, 2026 | 302.40 | 314.70 | 301.75 | 316.10 | 316.10 | +4.19% | 593 | 0.42 |
| Oct 16, 2026 | 315.20 | 316.75 | 300.00 | 303.40 | 303.40 | -1.49% | 619 | 0.43 |
| Oct 15, 2026 | 310.05 | 312.40 | 299.65 | 308.00 | 308.00 | -7.60% | 2,067 | 1.46 |
| Oct 14, 2026 | 335.75 | 342.45 | 332.45 | 334.80 | 334.80 | +0.43% | 848 | 0.58 |
| Oct 13, 2026 | 332.75 | 335.45 | 317.05 | 333.35 | 333.35 | -3.85% | 1,620 | 1.11 |
| Oct 12, 2026 | 350.40 | 352.00 | 346.35 | 346.70 | 346.70 | -0.55% | 1,752 | 1.21 |
| Oct 09, 2026 | 355.90 | 357.10 | 346.50 | 348.60 | 348.60 | -2.88% | 1,203 | 0.83 |
| Oct 08, 2026 | 359.65 | 362.80 | 355.00 | 358.95 | 358.95 | -1.03% | 1,000 | 0.68 |
| Oct 07, 2026 | 365.40 | 366.55 | 356.30 | 362.70 | 362.70 | -1.48% | 1,025 | 0.70 |
| Oct 06, 2026 | 392.45 | 393.10 | 364.00 | 368.15 | 368.15 | -6.84% | 1,702 | 1.17 |
| Oct 05, 2026 | 375.10 | 398.00 | 374.15 | 395.20 | 395.20 | +11.83% | 5,022 | 3.51 |
| Oct 02, 2026 | 410.20 | 411.90 | 353.40 | 353.40 | 353.40 | -11.03% | 7,853 | 5.81 |
| Oct 01, 2026 | 410.25 | 410.30 | 390.65 | 397.20 | 397.20 | -2.31% | 1,514 | 1.12 |
| Sep 30, 2026 | 400.80 | 408.10 | 393.80 | 406.60 | 406.60 | +2.47% | 717 | 0.53 |
| Sep 29, 2026 | 402.00 | 411.95 | 396.95 | 396.80 | 396.80 | +2.90% | 1,219 | 0.89 |
| Sep 28, 2026 | 393.10 | 397.20 | 381.80 | 385.60 | 385.60 | -3.09% | 372 | 0.25 |
| Sep 25, 2026 | 401.60 | 405.15 | 393.50 | 397.90 | 397.90 | -0.76% | 816 | 0.54 |
| Sep 24, 2026 | 406.55 | 408.15 | 400.00 | 400.95 | 400.95 | -2.12% | 994 | 0.64 |
| Sep 23, 2026 | 405.80 | 410.15 | 389.60 | 409.65 | 409.65 | +4.33% | 656 | 0.41 |
| Sep 22, 2026 | 385.60 | 413.10 | 384.00 | 392.65 | 392.65 | +1.42% | 733 | 0.43 |
| Sep 21, 2026 | 390.30 | 400.00 | 381.95 | 387.15 | 387.15 | +1.60% | 867 | 0.48 |
| Sep 18, 2026 | 373.55 | 383.00 | 370.00 | 381.05 | 381.05 | +3.13% | 589 | 0.31 |
| Sep 17, 2026 | 368.45 | 378.00 | 364.60 | 369.50 | 369.50 | +0.31% | 969 | 0.50 |
| Sep 16, 2026 | 361.50 | 370.05 | 360.65 | 368.35 | 368.35 | +1.91% | 433 | 0.22 |
| Sep 15, 2026 | 374.80 | 374.95 | 360.80 | 361.45 | 361.45 | -3.65% | 384 | 0.19 |
| Sep 14, 2026 | 367.95 | 375.15 | 360.00 | 375.15 | 375.15 | -3.34% | 1,219 | 0.61 |
| Sep 11, 2026 | 401.15 | 403.00 | 382.00 | 388.10 | 388.10 | -2.95% | 278 | 0.13 |
| Sep 10, 2026 | 414.00 | 414.00 | 397.60 | 399.90 | 399.90 | -4.74% | 1,903 | 0.89 |
| Sep 09, 2026 | 412.05 | 425.10 | 404.30 | 419.80 | 419.80 | +2.94% | 696 | 0.32 |
| Sep 08, 2026 | 407.00 | 415.15 | 401.00 | 407.80 | 407.80 | +1.58% | 148 | 0.07 |
| Sep 07, 2026 | 406.00 | 408.00 | 398.75 | 401.45 | 401.45 | +1.63% | 22 | 0.01 |
| Sep 04, 2026 | 383.45 | 398.50 | 383.45 | 395.15 | 395.02 | +2.90% | 942 | 0.42 |
| Sep 03, 2026 | 383.65 | 385.65 | 365.25 | 384.00 | 383.87 | +0.30% | 1,744 | 0.77 |
| Sep 02, 2026 | 384.80 | 393.00 | 377.60 | 382.85 | 382.73 | -1.81% | 290 | 0.13 |
| Sep 01, 2026 | 388.20 | 394.00 | 379.50 | 389.90 | 389.77 | +0.59% | 366 | 0.16 |
| Aug 31, 2026 | 396.90 | 399.05 | 389.00 | 387.60 | 387.47 | -3.67% | 275 | 0.12 |
| Aug 28, 2026 | 388.80 | 408.05 | 388.00 | 402.35 | 402.22 | +3.31% | 994 | 0.43 |
| Aug 27, 2026 | 412.80 | 422.15 | 380.10 | 389.45 | 389.32 | -2.66% | 1,917 | 0.83 |
