Western Digital (WDC)

598.37
-40.35 (-6.32%)
NASDAQ· Last Trade: Jul 2nd, 3:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Digital (WDC)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026604.55617.39585.80598.377,923,006598.37
6/30/2026632.44663.98630.30638.729,268,410638.72
6/29/2026600.56652.98590.00651.8811,258,127651.88
6/26/2026643.15647.42579.51586.4523,404,891586.45
6/25/2026729.00729.00658.50675.3911,733,008675.39
6/24/2026658.46665.00612.41643.8312,144,656643.83
6/23/2026665.21682.53653.00670.7512,669,149670.75
6/22/2026772.75779.80726.60732.6213,144,159732.62
6/18/2026764.15799.87739.11746.2316,684,243746.23
6/17/2026695.47741.85694.12712.1313,530,012712.13
6/16/2026686.77729.92667.35681.0815,841,320681.08
6/15/2026618.78658.80612.00653.539,511,371653.53
6/12/2026541.99572.29531.96562.926,291,452562.92
6/11/2026497.77529.72489.00529.296,297,887529.29
6/10/2026502.70515.22484.50490.095,969,375490.09
6/09/2026535.50545.41480.87517.727,273,390517.72
6/08/2026540.21540.21519.05526.936,487,513526.93
6/05/2026545.25554.15511.33511.729,039,081511.72
6/04/2026566.01594.00564.56575.506,528,729575.35
6/03/2026571.25602.54571.25594.117,829,280593.96
6/02/2026559.00571.18541.00563.105,020,628562.95
6/01/2026536.00564.14534.26546.206,236,589546.06
5/29/20260.05544.26518.68531.218,391,547531.07
5/28/2026540.51553.50527.43531.185,997,802531.04
5/27/2026538.97546.68521.70530.606,266,180530.46
5/26/2026504.83536.12500.50524.657,545,126524.51
5/22/2026488.43489.99478.55484.284,492,801484.15
5/21/2026458.92487.29458.87486.465,028,361486.33
5/20/2026469.38469.65456.18459.625,309,278459.50
5/19/2026441.70464.23434.00455.805,885,955455.68
5/18/2026485.33487.00441.67458.688,998,392458.56
5/15/2026470.75486.41468.13482.027,014,409481.89
5/14/2026484.76507.97480.34489.155,534,668489.02
5/13/2026503.32503.66475.37494.095,761,089493.96
5/12/2026497.85508.60466.80488.747,753,517488.61
5/11/2026489.02525.15488.00515.8310,013,730515.70
5/08/2026475.06483.66469.31480.007,929,845479.88
5/07/2026472.02475.57450.28463.917,157,522463.79
5/06/2026472.00483.87448.99483.158,329,603483.02
5/05/2026455.80480.11455.19465.269,764,342465.14
5/04/2026430.73453.83428.51442.3610,166,141442.25
5/01/2026406.22446.62404.00431.5215,485,381431.41
4/30/2026427.13438.86422.00434.5211,634,443434.41
4/29/2026424.35441.99410.05412.7610,422,314412.65
4/28/2026384.18396.33374.02390.997,247,174390.89
4/27/2026411.73414.00396.28400.735,781,467400.63
4/24/2026410.11414.50400.05404.005,602,999403.89
4/23/2026387.00416.37385.81403.126,770,756403.01
4/22/2026398.57402.00381.76389.106,992,205389.00
4/21/2026377.00389.71369.50383.816,114,580383.71
4/20/2026375.99380.65366.40374.115,407,446374.01
4/17/2026370.35378.98366.18372.525,627,544372.42
4/16/2026362.51368.40353.11361.695,884,032361.60
4/15/2026362.00365.49351.61365.006,434,823364.90
4/14/2026358.74366.30341.50366.227,297,844366.13
4/13/2026341.55351.87339.50350.165,420,844350.07
4/10/2026343.95349.75330.00343.436,122,708343.34
4/09/2026343.88345.10329.50337.886,387,262337.79
4/08/2026335.00348.00331.66338.789,145,344338.69
4/07/2026297.83312.20295.73311.965,820,133311.88
4/06/2026303.18311.59299.14304.158,527,681304.07
4/02/2026278.17298.15278.00294.977,866,448294.89