Want to see WDC full AI Analyst Report?
Western Digital (WDC) Historical Prices
10,319 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 350.59 | 359.98 | 342.32 | 347.35 | 347.35 | +2.59% | 5,377,736 | 0.68 |
| Nov 02, 2026 | 367.51 | 367.85 | 335.75 | 338.59 | 338.59 | -7.52% | 7,238,326 | 0.91 |
| Oct 30, 2026 | 366.84 | 377.99 | 361.11 | 366.11 | 366.11 | -7.41% | 8,895,106 | 1.12 |
| Oct 29, 2026 | 390.28 | 402.23 | 388.36 | 395.41 | 395.41 | -0.25% | 5,652,532 | 0.71 |
| Oct 28, 2026 | 385.00 | 397.33 | 374.89 | 396.42 | 396.42 | +4.08% | 7,308,157 | 0.91 |
| Oct 27, 2026 | 359.95 | 388.08 | 358.24 | 380.88 | 380.88 | +6.95% | 9,031,144 | 1.13 |
| Oct 26, 2026 | 346.28 | 364.13 | 340.30 | 356.13 | 356.13 | +3.63% | 9,691,169 | 1.21 |
| Oct 23, 2026 | 346.10 | 360.66 | 339.55 | 343.67 | 343.67 | -2.97% | 13,906,120 | 1.75 |
| Oct 22, 2026 | 363.76 | 367.34 | 348.23 | 354.19 | 354.19 | -6.43% | 13,119,180 | 1.67 |
| Oct 21, 2026 | 380.25 | 381.88 | 367.13 | 378.51 | 378.51 | +3.89% | 8,660,610 | 1.11 |
| Oct 20, 2026 | 348.88 | 366.00 | 342.50 | 364.32 | 364.32 | +3.44% | 8,534,780 | 1.10 |
| Oct 19, 2026 | 341.96 | 356.25 | 341.14 | 352.21 | 352.21 | +6.09% | 7,796,135 | 1.01 |
| Oct 16, 2026 | 347.72 | 348.51 | 331.81 | 332.00 | 332.00 | -6.86% | 7,962,308 | 1.03 |
| Oct 15, 2026 | 342.68 | 356.83 | 336.00 | 356.45 | 356.45 | -2.10% | 12,255,850 | 1.61 |
| Oct 14, 2026 | 371.50 | 382.34 | 362.50 | 364.10 | 364.10 | -4.36% | 6,787,530 | 0.88 |
| Oct 13, 2026 | 359.00 | 382.77 | 358.26 | 380.71 | 380.71 | -1.61% | 12,400,550 | 1.62 |
| Oct 12, 2026 | 391.76 | 392.60 | 385.89 | 386.94 | 386.94 | -2.60% | 5,410,794 | 0.70 |
| Oct 09, 2026 | 397.35 | 398.28 | 386.01 | 397.28 | 397.28 | +1.01% | 7,046,643 | 0.92 |
| Oct 08, 2026 | 399.31 | 407.45 | 390.60 | 393.31 | 393.31 | -2.99% | 9,386,833 | 1.24 |
| Oct 07, 2026 | 401.08 | 409.39 | 397.02 | 405.42 | 405.42 | -1.37% | 7,258,503 | 0.96 |
| Oct 06, 2026 | 426.60 | 430.33 | 406.81 | 411.04 | 411.04 | -6.93% | 14,044,090 | 1.89 |
| Oct 05, 2026 | 430.50 | 447.71 | 429.44 | 441.64 | 441.64 | +6.34% | 11,270,990 | 1.53 |
| Oct 02, 2026 | 423.20 | 427.71 | 396.57 | 415.29 | 415.29 | -10.22% | 24,768,461 | 3.49 |
| Oct 01, 2026 | 451.80 | 463.55 | 440.05 | 462.56 | 462.56 | +1.78% | 6,154,421 | 0.87 |
| Sep 30, 2026 | 453.22 | 463.89 | 446.24 | 454.46 | 454.46 | +0.22% | 6,960,216 | 0.99 |
| Sep 29, 2026 | 463.15 | 465.90 | 447.03 | 453.48 | 453.48 | +0.06% | 6,118,478 | 0.87 |
| Sep 28, 2026 | 449.01 | 459.99 | 432.04 | 453.23 | 453.23 | -0.78% | 7,429,837 | 1.05 |
| Sep 25, 2026 | 455.24 | 461.98 | 447.69 | 456.81 | 456.81 | +1.44% | 5,941,924 | 0.84 |
| Sep 24, 2026 | 465.74 | 468.00 | 449.21 | 450.31 | 450.31 | -4.94% | 7,212,533 | 1.01 |
| Sep 23, 2026 | 462.94 | 475.66 | 445.02 | 473.69 | 473.69 | +1.96% | 5,037,749 | 0.67 |
| Sep 22, 2026 | 440.05 | 474.54 | 438.00 | 464.60 | 464.60 | +3.67% | 8,419,850 | 1.12 |
| Sep 21, 2026 | 455.64 | 460.49 | 437.20 | 448.17 | 448.17 | +1.54% | 7,635,992 | 1.01 |
| Sep 18, 2026 | 427.50 | 448.85 | 424.55 | 441.36 | 441.36 | +4.13% | 13,518,930 | 1.78 |
| Sep 17, 2026 | 427.28 | 433.20 | 416.31 | 423.87 | 423.87 | +1.65% | 6,711,415 | 0.87 |
| Sep 16, 2026 | 421.45 | 428.14 | 414.60 | 416.97 | 416.97 | +1.22% | 7,624,185 | 1.01 |
| Sep 15, 2026 | 430.25 | 430.25 | 407.12 | 411.96 | 411.96 | -3.51% | 7,868,966 | 1.02 |
| Sep 14, 2026 | 417.32 | 436.28 | 416.00 | 426.94 | 426.94 | -4.53% | 7,302,523 | 0.94 |
| Sep 11, 2026 | 464.16 | 472.43 | 442.78 | 447.18 | 447.18 | -2.98% | 5,130,471 | 0.64 |
| Sep 10, 2026 | 466.61 | 471.23 | 456.75 | 460.93 | 460.93 | -4.43% | 4,518,250 | 0.56 |
| Sep 09, 2026 | 474.64 | 495.49 | 471.72 | 482.28 | 482.28 | +1.04% | 4,035,358 | 0.50 |
| Sep 08, 2026 | 480.01 | 489.20 | 464.54 | 477.30 | 477.30 | +2.14% | 6,407,817 | 0.79 |
| Sep 07, 2026 | 452.22 | 468.19 | 442.15 | 467.46 | 467.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 452.22 | 468.19 | 442.15 | 467.46 | 467.31 | +5.86% | 5,812,273 | 0.71 |
| Sep 03, 2026 | 442.91 | 449.47 | 420.88 | 441.57 | 441.43 | -1.63% | 5,519,779 | 0.67 |
| Sep 02, 2026 | 444.93 | 456.98 | 437.40 | 448.90 | 448.76 | -0.34% | 4,052,285 | 0.49 |
| Sep 01, 2026 | 443.07 | 457.68 | 439.28 | 450.44 | 450.30 | -0.02% | 5,497,925 | 0.66 |
| Aug 31, 2026 | 456.90 | 459.45 | 444.52 | 450.55 | 450.41 | -1.94% | 5,854,785 | 0.70 |
| Aug 28, 2026 | 462.25 | 475.01 | 455.07 | 459.45 | 459.30 | -0.55% | 4,323,205 | 0.52 |
| Aug 27, 2026 | 477.79 | 479.85 | 443.02 | 462.00 | 461.85 | -1.47% | 7,618,239 | 0.91 |
| Aug 26, 2026 | 449.88 | 470.00 | 448.01 | 468.88 | 468.73 | +4.02% | 5,158,476 | 0.62 |
