Western Digital (WDC)
454.46
+0.98 (0.22%)
NASDAQ · Last Trade: Oct 1st, 3:12 AM EDT
Historical Prices For Western Digital (WDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 453.22 | 463.89 | 446.24 | 454.46 | 6,956,314 | 454.46 |
| 9/29/2026 | 463.15 | 465.90 | 447.03 | 453.48 | 6,114,706 | 453.48 |
| 9/28/2026 | 449.01 | 459.99 | 432.04 | 453.23 | 7,428,008 | 453.23 |
| 9/25/2026 | 455.24 | 461.98 | 447.69 | 456.81 | 5,941,947 | 456.81 |
| 9/24/2026 | 465.74 | 468.00 | 449.21 | 450.31 | 7,194,668 | 450.31 |
| 9/23/2026 | 462.94 | 475.66 | 445.02 | 473.69 | 5,034,219 | 473.69 |
| 9/22/2026 | 440.05 | 474.54 | 438.00 | 464.60 | 8,412,537 | 464.60 |
| 9/21/2026 | 455.63 | 460.49 | 437.20 | 448.17 | 7,632,118 | 448.17 |
| 9/18/2026 | 427.49 | 448.85 | 424.55 | 441.36 | 13,519,038 | 441.36 |
| 9/17/2026 | 427.28 | 433.20 | 416.31 | 423.87 | 7,147,336 | 423.87 |
| 9/16/2026 | 421.45 | 428.14 | 414.60 | 416.97 | 7,615,868 | 416.97 |
| 9/15/2026 | 430.25 | 430.25 | 407.12 | 411.96 | 7,864,560 | 411.96 |
| 9/14/2026 | 417.32 | 436.28 | 416.00 | 426.94 | 7,571,950 | 426.94 |
| 9/11/2026 | 464.16 | 472.43 | 442.78 | 447.18 | 5,271,372 | 447.18 |
| 9/10/2026 | 466.61 | 471.23 | 456.75 | 460.93 | 4,513,817 | 460.93 |
| 9/09/2026 | 474.64 | 495.49 | 471.72 | 482.28 | 4,030,523 | 482.28 |
| 9/08/2026 | 480.01 | 489.20 | 464.54 | 477.30 | 6,400,464 | 477.30 |
| 9/04/2026 | 452.22 | 468.19 | 442.15 | 467.46 | 5,812,321 | 467.31 |
| 9/03/2026 | 442.91 | 449.47 | 420.88 | 441.57 | 5,518,514 | 441.43 |
| 9/02/2026 | 444.93 | 456.98 | 437.40 | 448.90 | 4,045,467 | 448.76 |
| 9/01/2026 | 443.07 | 457.68 | 439.28 | 450.44 | 5,484,383 | 450.30 |
| 8/31/2026 | 456.90 | 459.45 | 444.52 | 450.55 | 5,848,373 | 450.40 |
| 8/28/2026 | 462.25 | 475.01 | 455.07 | 459.45 | 4,323,589 | 459.30 |
| 8/27/2026 | 477.79 | 479.85 | 443.02 | 462.00 | 7,611,276 | 461.85 |
| 8/26/2026 | 449.88 | 470.00 | 448.01 | 468.88 | 5,140,542 | 468.73 |
| 8/25/2026 | 446.72 | 452.00 | 430.34 | 450.75 | 4,750,416 | 450.61 |
| 8/24/2026 | 446.35 | 446.99 | 419.54 | 435.38 | 7,766,353 | 435.24 |
| 8/21/2026 | 477.27 | 478.80 | 454.33 | 459.44 | 4,350,240 | 459.29 |
| 8/20/2026 | 463.39 | 477.28 | 453.70 | 469.05 | 5,362,225 | 468.90 |
| 8/19/2026 | 494.28 | 500.00 | 460.28 | 462.09 | 6,974,281 | 461.94 |
| 8/18/2026 | 496.07 | 520.00 | 490.23 | 496.16 | 9,422,168 | 496.00 |
| 8/17/2026 | 525.53 | 548.60 | 519.07 | 536.01 | 9,295,913 | 535.84 |
| 8/14/2026 | 503.50 | 516.35 | 487.10 | 508.80 | 9,945,794 | 508.64 |
| 8/13/2026 | 453.13 | 502.64 | 452.00 | 487.29 | 8,691,150 | 487.13 |
| 8/12/2026 | 457.07 | 467.80 | 450.88 | 454.10 | 5,745,023 | 453.95 |
| 8/11/2026 | 442.21 | 448.88 | 431.48 | 437.93 | 6,092,135 | 437.79 |
| 8/10/2026 | 434.63 | 452.70 | 424.38 | 438.34 | 7,267,351 | 438.20 |
| 8/07/2026 | 457.45 | 457.56 | 422.50 | 434.30 | 11,821,179 | 434.16 |
| 8/06/2026 | 428.89 | 477.63 | 407.48 | 451.52 | 16,176,040 | 451.38 |
| 8/05/2026 | 544.93 | 564.66 | 518.28 | 519.17 | 9,557,829 | 519.00 |
| 8/04/2026 | 555.01 | 559.84 | 537.29 | 548.56 | 7,792,412 | 548.38 |
| 8/03/2026 | 524.35 | 539.43 | 501.27 | 527.22 | 8,271,589 | 527.05 |
| 7/31/2026 | 569.10 | 580.00 | 530.55 | 544.84 | 9,502,278 | 544.66 |
| 7/30/2026 | 511.65 | 547.07 | 507.00 | 533.04 | 8,389,331 | 532.87 |
| 7/29/2026 | 480.39 | 499.19 | 456.72 | 462.04 | 9,247,880 | 461.89 |
| 7/28/2026 | 466.09 | 467.26 | 422.11 | 463.51 | 10,461,042 | 463.36 |
| 7/27/2026 | 523.00 | 531.29 | 471.32 | 497.92 | 6,213,733 | 497.76 |
| 7/24/2026 | 538.50 | 552.00 | 509.56 | 519.80 | 4,775,648 | 519.63 |
| 7/23/2026 | 555.72 | 576.37 | 554.00 | 558.30 | 5,685,015 | 558.12 |
| 7/22/2026 | 525.74 | 564.43 | 525.02 | 556.67 | 5,427,620 | 556.49 |
| 7/21/2026 | 528.81 | 553.63 | 517.01 | 548.39 | 7,430,940 | 548.21 |
| 7/20/2026 | 491.36 | 505.99 | 485.28 | 487.42 | 5,400,917 | 487.26 |
| 7/17/2026 | 451.13 | 492.93 | 430.52 | 477.22 | 11,777,122 | 477.07 |
| 7/16/2026 | 486.68 | 498.72 | 453.94 | 466.81 | 10,531,386 | 466.66 |
| 7/15/2026 | 562.64 | 569.35 | 496.50 | 513.84 | 7,899,314 | 513.67 |
| 7/14/2026 | 587.65 | 589.65 | 559.11 | 563.32 | 5,283,109 | 563.14 |
| 7/13/2026 | 551.66 | 559.99 | 532.16 | 555.55 | 4,769,590 | 555.37 |
| 7/10/2026 | 563.99 | 585.20 | 562.76 | 582.59 | 4,814,175 | 582.40 |
| 7/09/2026 | 594.14 | 601.50 | 574.00 | 578.05 | 6,853,355 | 577.87 |
| 7/08/2026 | 526.00 | 562.76 | 526.00 | 550.30 | 6,873,374 | 550.12 |
| 7/07/2026 | 532.40 | 550.00 | 510.37 | 532.10 | 7,983,529 | 531.93 |
| 7/06/2026 | 567.00 | 601.00 | 563.61 | 577.46 | 7,575,978 | 577.27 |
| 7/02/2026 | 595.50 | 609.47 | 525.84 | 539.00 | 8,956,331 | 538.83 |
| 7/01/2026 | 604.55 | 617.39 | 585.80 | 598.37 | 7,923,222 | 598.18 |