Dark

WDC
Western Digital Corp.
stock NASDAQ

At Close

Jul 17, 2025 3:59:59 PM EDT

67.02USD+0.737%(+0.49)6,211,110

67.00Bid 67.04Ask 0.04Spread

Pre-market

Jul 17, 2025 9:04:30 AM EDT

66.70USD+0.256%(+0.17)974

After-hours

Jul 17, 2025 4:27:30 PM EDT

66.99USD-0.045%(-0.03)1,232,431

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	66.4600	67.6800	66.39000	67.020	+0.737%	6,211,110	0.000%
2025-07-16	67.5300	67.6000	65.79500	66.530	-1.481%	4,780,272	+0.737%
2025-07-15	67.9500	68.0600	67.17000	67.530	+0.896%	6,335,121	-0.755%
2025-07-14	66.0400	67.3452	65.24000	66.930	+1.194%	5,100,413	+0.134%
2025-07-11	64.7500	66.6300	64.23000	66.140	+1.660%	5,339,157	+1.331%
2025-07-10	64.9600	65.6050	64.58500	65.060	+0.650%	3,917,443	+3.013%
2025-07-09	64.3400	65.1200	64.16000	64.640	+0.968%	8,534,415	+3.682%
2025-07-08	65.9300	66.0000	63.67000	64.020	-1.832%	8,355,471	+4.686%
2025-07-07	65.8000	66.1250	64.96000	65.215	-1.309%	6,232,189	+2.768%
2025-07-03	65.9300	66.8300	65.77000	66.080	+0.456%	5,162,095	+1.423%
2025-07-02	63.6400	65.9300	63.01220	65.780	+3.039%	7,125,003	+1.885%
2025-07-01	63.6800	64.2100	62.94000	63.840	-0.234%	5,360,877	+4.981%
2025-06-30	63.6000	64.3400	63.11000	63.990	+1.106%	6,074,642	+4.735%
2025-06-27	63.5100	63.6600	62.65000	63.290	-0.346%	6,642,309	+5.894%
2025-06-26	62.6500	63.7600	62.53000	63.510	+1.535%	5,930,399	+5.527%
2025-06-25	62.5300	62.8900	62.13000	62.550	+0.773%	4,530,312	+7.146%
2025-06-24	60.7900	62.3200	60.56500	62.070	+2.799%	6,021,185	+7.975%
2025-06-23	59.0000	60.5100	58.66000	60.380	+1.838%	4,626,989	+10.997%
2025-06-20	59.8800	59.9350	58.97000	59.290	+0.169%	9,426,272	+13.038%
2025-06-18	58.6900	59.9300	58.53000	59.190	+1.059%	6,647,734	+13.229%
2025-06-17	58.0750	60.5900	57.87500	58.570	+2.021%	9,616,536	+14.427%
2025-06-16	56.4900	57.6900	56.26500	57.410	+3.070%	5,552,451	+16.739%
2025-06-13	54.8500	56.2700	54.60000	55.700	-0.143%	10,554,505	+20.323%
2025-06-12	55.2800	56.0500	55.13210	55.780	+0.198%	3,608,882	+20.151%
2025-06-11	56.4100	56.8350	55.18000	55.670	-0.500%	4,411,506	+20.388%
2025-06-10	57.2000	57.3900	55.57000	55.950	-1.877%	7,168,084	+19.786%
2025-06-09	56.5300	57.4550	56.08000	57.020	+2.831%	6,549,905	+17.538%
2025-06-06	55.9100	56.7500	55.42000	55.450	+0.727%	5,952,193	+20.866%
2025-06-05	54.8800	55.6100	54.22000	55.050	+1.139%	10,981,615	+21.744%
2025-06-04	54.0000	54.7600	53.47000	54.430	+1.227%	4,739,635	+23.131%
2025-06-03	52.3400	53.9200	51.88000	53.770	+3.027%	5,635,320	+24.642%
2025-06-02	51.4300	52.4100	51.17000	52.190	+1.242%	4,214,640	+28.415%
2025-05-30	52.0300	52.4050	51.25000	51.550	-1.903%	7,402,770	+30.010%
2025-05-29	53.2200	53.3500	51.99000	52.550	+0.382%	4,571,539	+27.536%
2025-05-28	51.7700	52.7900	51.64000	52.350	+1.023%	6,782,086	+28.023%
2025-05-27	51.0700	51.9900	50.62000	51.820	+3.268%	6,374,548	+29.332%
2025-05-23	49.2200	50.3900	49.00000	50.180	+0.682%	5,763,168	+33.559%
2025-05-22	49.5600	51.0900	49.28000	49.840	+0.707%	5,802,959	+34.470%
2025-05-21	50.1250	51.2550	49.32500	49.490	-2.252%	7,278,957	+35.421%
2025-05-20	50.7200	51.5900	50.35000	50.630	-0.177%	4,930,421	+32.372%
2025-05-19	49.0600	50.8000	49.02000	50.720	+1.460%	5,283,150	+32.137%
2025-05-16	50.0000	50.2650	49.54000	49.990	+0.482%	4,955,613	+34.067%
2025-05-15	49.1700	49.7650	48.81000	49.750	+1.118%	8,249,387	+34.714%
2025-05-14	48.8300	49.8400	48.57500	49.200	+0.388%	8,649,645	+36.220%
2025-05-13	47.0500	49.8700	46.68010	49.010	+5.239%	8,113,728	+36.748%
2025-05-12	46.8800	47.4900	46.39500	46.570	+5.601%	6,957,449	+43.912%
2025-05-09	44.6598	45.2300	43.88000	44.100	-0.451%	4,960,149	+51.973%
2025-05-08	44.9500	45.1299	44.17000	44.300	0.000%	5,320,670	+51.287%
2025-05-07	44.4100	44.6600	43.60000	44.300	+0.023%	7,564,655	+51.287%
2025-05-06	44.5800	44.9100	44.11000	44.290	-1.643%	4,952,585	+51.321%
2025-05-05	43.9500	45.6100	43.95000	45.030	+0.761%	7,521,973	+48.834%
2025-05-02	44.9900	45.3800	44.48000	44.690	+1.684%	8,263,610	+49.966%
2025-05-01	44.7000	45.1500	43.86000	43.950	+0.205%	9,378,325	+52.491%
2025-04-30	42.9800	44.0700	41.83000	43.860	+7.976%	15,906,049	+52.804%
2025-04-29	40.7100	41.2500	40.58500	40.620	-0.709%	6,871,713	+64.993%
2025-04-28	40.5900	41.1250	40.18000	40.910	+0.319%	5,916,486	+63.823%
2025-04-25	40.2000	41.0700	39.90000	40.780	+1.519%	4,158,669	+64.345%
2025-04-24	38.2300	40.3600	38.19000	40.170	+6.552%	5,943,864	+66.841%
2025-04-23	38.3300	39.0950	37.47000	37.700	+2.781%	5,526,143	+77.772%
2025-04-22	36.3600	37.0000	35.98000	36.680	+2.002%	5,086,929	+82.715%
2025-04-21	36.0900	36.2772	35.51000	35.960	-1.506%	6,676,630	+86.374%
2025-04-17	36.1800	36.7000	35.51000	36.510	+2.499%	7,393,624	+83.566%
2025-04-16	35.7900	36.2500	35.00000	35.620	-0.863%	7,265,439	+88.153%
2025-04-15	35.8100	36.3300	35.48000	35.930	+0.307%	6,199,499	+86.529%
2025-04-14	36.4600	36.6200	35.28000	35.820	+4.128%	9,947,418	+87.102%
2025-04-11	34.3600	35.0700	33.42000	34.400	-1.348%	8,611,360	+94.826%
2025-04-10	35.8000	36.1200	33.71000	34.870	-3.939%	15,245,506	+92.200%
2025-04-09	31.3400	37.3690	30.57000	36.300	+15.055%	20,134,784	+84.628%
2025-04-08	32.6500	34.7850	30.72000	31.550	+1.252%	17,547,238	+112.425%
2025-04-07	29.6200	33.4100	28.83000	31.160	+2.030%	14,472,073	+115.083%
2025-04-04	32.7100	33.1000	29.75500	30.540	-10.571%	22,939,124	+119.450%
2025-04-03	38.7600	38.9000	34.00500	34.150	-18.262%	21,307,161	+96.252%
2025-04-02	40.3200	42.2250	40.26000	41.780	+2.177%	5,017,511	+60.412%
2025-04-01	40.1000	40.9700	39.85000	40.890	+1.138%	5,292,712	+63.903%
2025-03-31	39.7900	40.5050	39.09750	40.430	-0.468%	8,212,192	+65.768%
2025-03-28	41.4000	41.9900	40.49000	40.620	-3.078%	4,640,234	+64.993%
2025-03-27	42.2000	42.9100	41.86440	41.910	-1.666%	4,909,942	+59.914%
2025-03-26	43.5000	43.6300	42.21000	42.620	-1.775%	5,886,758	+57.250%
2025-03-25	44.0900	44.2800	42.54000	43.390	-2.076%	8,069,282	+54.460%
2025-03-24	44.7000	44.8550	43.44500	44.310	+1.489%	5,584,251	+51.253%
2025-03-21	43.8900	44.1100	43.18000	43.660	-1.910%	7,435,069	+53.504%
2025-03-20	44.2600	45.5299	44.24500	44.510	-0.869%	4,867,652	+50.573%
2025-03-19	44.3700	45.4300	44.15000	44.900	+1.263%	3,575,404	+49.265%
2025-03-18	44.5400	44.5600	43.67000	44.340	-0.916%	5,132,819	+51.150%
2025-03-17	44.5600	45.4400	44.42000	44.750	+0.494%	5,399,976	+49.765%
2025-03-14	43.1900	44.8500	42.95000	44.530	+5.948%	7,794,256	+50.505%
2025-03-13	42.5700	43.0400	41.70677	42.030	-2.165%	5,413,708	+59.458%
2025-03-12	42.6100	43.7000	42.26000	42.960	+2.775%	5,896,810	+56.006%
2025-03-11	40.4000	42.8400	40.31000	41.800	+3.108%	9,160,494	+60.335%
2025-03-10	40.6800	40.8850	39.41500	40.540	-2.782%	10,029,658	+65.318%
2025-03-07	41.4900	42.4800	40.41440	41.700	+0.603%	10,773,567	+60.719%
2025-03-06	42.9200	43.1200	41.35500	41.450	-6.222%	11,762,007	+61.689%
2025-03-05	44.6600	44.6900	43.25000	44.200	-0.963%	7,407,371	+51.629%
2025-03-04	46.2100	46.3500	44.25000	44.630	-5.063%	11,016,506	+50.168%
2025-03-03	49.5400	49.8300	46.50000	47.010	-3.924%	8,122,081	+42.565%
2025-02-28	48.3300	50.0800	48.00000	48.930	+1.515%	9,026,314	+36.971%
2025-02-27	50.4900	51.4800	48.11000	48.200	-3.907%	9,176,304	+39.046%
2025-02-26	49.7700	50.7100	48.77000	50.160	+2.221%	8,475,629	+33.612%
2025-02-25	48.7100	51.1300	48.71000	49.070	+0.102%	11,569,446	+36.580%
2025-02-24	52.6100	52.6700	48.23000	49.020	-28.651%	17,264,541	+36.720%
2025-02-21	71.6600	71.6600	67.77000	68.705	-3.626%	9,018,726	-2.453%
2025-02-20	71.5000	71.7500	69.91000	71.290	-0.294%	4,243,032	-5.990%
2025-02-19	71.6550	72.2600	71.18000	71.500	-0.736%	5,176,592	-6.266%
2025-02-18	70.2100	72.0900	69.89000	72.030	+5.322%	8,909,462	-6.955%
2025-02-14	67.8700	68.8700	67.47000	68.390	+1.229%	5,577,351	-2.003%
2025-02-13	67.3600	68.2800	66.67000	67.560	+0.416%	5,186,912	-0.799%
2025-02-12	68.2150	69.0200	66.30000	67.280	-2.380%	8,130,071	-0.386%
2025-02-11	68.8000	70.7000	68.07000	68.920	-0.174%	8,881,154	-2.757%
2025-02-10	65.6000	69.3600	65.49000	69.040	+7.105%	10,306,430	-2.926%
2025-02-07	64.7400	65.5500	63.57000	64.460	-0.031%	3,779,626	+3.971%
2025-02-06	64.9100	65.4650	64.15500	64.480	-0.371%	3,032,481	+3.939%
2025-02-05	63.8100	65.2600	63.41000	64.720	+1.426%	4,733,581	+3.554%
2025-02-04	63.8300	65.2600	63.30500	63.810	-0.947%	5,130,621	+5.031%
2025-02-03	64.0320	66.2800	63.54000	64.420	-1.090%	6,222,858	+4.036%
2025-01-31	65.2000	67.9600	64.83180	65.130	-0.988%	8,158,623	+2.902%
2025-01-30	66.4500	67.5900	63.70000	65.780	+4.745%	16,532,004	+1.885%
2025-01-29	63.7300	64.1500	62.39000	62.800	-0.111%	10,583,934	+6.720%
2025-01-28	64.5700	64.6900	61.82000	62.870	-2.376%	7,236,717	+6.601%
2025-01-27	65.6100	65.6100	62.94000	64.400	-4.465%	7,246,941	+4.068%
2025-01-24	68.9100	69.4400	67.36000	67.410	-1.849%	5,462,079	-0.579%
2025-01-23	67.6100	68.9800	67.45700	68.680	+0.073%	5,821,156	-2.417%
2025-01-22	68.5000	70.4900	68.28000	68.630	+1.780%	7,384,768	-2.346%
2025-01-21	65.6300	68.1850	65.29000	67.430	+3.675%	6,689,781	-0.608%
2025-01-17	65.3350	66.3400	63.80000	65.040	+1.230%	7,031,360	+3.044%
2025-01-16	64.3400	65.0600	63.41000	64.250	-0.588%	4,957,029	+4.311%
2025-01-15	64.0600	65.7600	64.00000	64.630	+3.012%	4,836,055	+3.698%
2025-01-14	62.4700	63.2000	61.91000	62.740	+1.161%	4,449,524	+6.822%
2025-01-13	61.7600	62.9200	61.36000	62.020	-1.273%	3,894,435	+8.062%
2025-01-10	63.1100	63.7800	61.28500	62.820	-1.936%	4,561,992	+6.686%
2025-01-08	64.1000	64.8500	63.39000	64.060	-1.249%	4,528,505	+4.621%
2025-01-07	65.8600	66.6300	64.79000	64.870	-1.188%	4,495,439	+3.314%
2025-01-06	65.3000	67.4650	65.26500	65.650	+2.466%	6,607,655	+2.087%
2025-01-03	62.0500	64.1200	62.05000	64.070	+3.556%	4,102,152	+4.604%
2025-01-02	59.8600	62.8500	59.86000	61.870	+3.756%	5,195,124	+8.324%
2024-12-31	59.6700	60.4600	59.37000	59.630	+0.017%	3,912,978	+12.393%
2024-12-30	59.6600	60.1350	58.82000	59.620	-1.779%	4,355,223	+12.412%
2024-12-27	61.3700	61.6100	60.40000	60.700	-1.637%	4,089,886	+10.412%
2024-12-26	61.5100	62.2000	61.47000	61.710	+0.016%	2,057,037	+8.605%
2024-12-24	61.3600	61.7500	61.12000	61.700	+0.227%	1,509,307	+8.622%
2024-12-23	60.0100	61.6100	60.01000	61.560	+2.191%	4,063,806	+8.869%
2024-12-20	59.2100	61.4500	58.99000	60.240	+1.040%	11,275,477	+11.255%
2024-12-19	61.9200	62.3100	59.41000	59.620	-6.169%	13,289,090	+12.412%
2024-12-18	66.4400	67.2000	63.10000	63.540	-1.702%	5,422,498	+5.477%
2024-12-17	65.2000	66.0100	64.57000	64.640	-1.011%	3,600,708	+3.682%
2024-12-16	64.5300	66.6000	64.05000	65.300	+0.276%	5,180,081	+2.634%
2024-12-13	66.2300	66.2700	64.70000	65.120	-1.318%	7,872,025	+2.918%
2024-12-12	69.9000	70.0350	64.99000	65.990	-5.594%	9,813,350	+1.561%
2024-12-11	69.7000	70.4000	69.16000	69.900	+1.569%	2,512,112	-4.120%
2024-12-10	70.8000	70.9900	68.31000	68.820	-2.714%	3,107,579	-2.616%
2024-12-09	70.9700	71.7950	70.64000	70.740	-0.464%	3,026,440	-5.259%
2024-12-06	72.4100	72.6800	70.67010	71.070	-1.442%	3,652,132	-5.699%
2024-12-05	72.3500	73.8300	71.93500	72.110	-0.318%	2,991,885	-7.059%
2024-12-04	72.5900	72.5900	70.59000	72.340	+0.907%	3,972,640	-7.354%
2024-12-03	73.1100	74.1100	70.19000	71.690	-2.370%	5,323,841	-6.514%
2024-12-02	73.1800	73.9200	72.67000	73.430	+0.603%	5,309,285	-8.729%
2024-11-29	72.0000	73.6500	71.67000	72.990	+2.084%	2,669,728	-8.179%
2024-11-27	73.0400	73.4800	70.60000	71.500	-2.082%	5,575,168	-6.266%
2024-11-26	69.3700	73.2400	69.36000	73.020	+5.178%	10,674,562	-8.217%
2024-11-25	67.1000	69.9300	67.06000	69.425	+4.509%	8,439,541	-3.464%
2024-11-22	66.4100	66.8200	65.84000	66.430	+0.835%	5,084,608	+0.888%
2024-11-21	64.4700	66.5100	63.90000	65.880	+3.195%	3,987,625	+1.730%
2024-11-20	65.6500	65.6800	62.82000	63.840	-2.221%	3,796,545	+4.981%
2024-11-19	63.9900	65.4100	63.69290	65.290	+1.099%	2,811,520	+2.650%
2024-11-18	62.8450	64.6800	62.58800	64.580	+2.834%	3,612,099	+3.778%
2024-11-15	62.4500	63.1200	62.30000	62.800	-0.664%	3,471,796	+6.720%
2024-11-14	62.7500	63.6900	62.72000	63.220	+0.781%	3,510,219	+6.011%
2024-11-13	63.7500	63.7500	62.29500	62.730	-1.923%	4,355,792	+6.839%
2024-11-12	66.2000	66.5100	63.04500	63.960	-5.076%	8,160,945	+4.784%
2024-11-11	70.0700	70.1400	67.28000	67.380	-3.204%	4,241,413	-0.534%
2024-11-08	70.0000	70.4400	69.18000	69.610	-1.178%	3,217,485	-3.721%
2024-11-07	70.5000	71.2300	69.70000	70.440	+0.758%	3,705,968	-4.855%
2024-11-06	68.8600	70.1900	68.25500	69.910	+4.609%	5,648,616	-4.134%
2024-11-05	65.5000	67.1300	65.50000	66.830	+2.469%	4,159,643	+0.284%
2024-11-04	65.6500	66.4900	65.10500	65.220	-1.002%	2,623,909	+2.760%
2024-11-01	65.7500	67.1100	65.60000	65.880	+0.873%	3,332,603	+1.730%
2024-10-31	66.5100	67.4600	65.00000	65.310	-2.551%	4,467,568	+2.618%
2024-10-30	67.7800	69.2199	66.96500	67.020	-1.874%	4,554,970	0.000%
2024-10-29	69.8600	70.0000	67.75500	68.300	-2.023%	5,777,565	-1.874%
2024-10-28	69.6100	71.1200	68.27000	69.710	+0.374%	7,403,018	-3.859%
2024-10-25	72.5850	73.5000	69.32010	69.450	+4.720%	16,541,987	-3.499%
2024-10-24	67.3100	67.5399	66.20000	66.320	-0.435%	7,668,167	+1.055%
2024-10-23	67.1200	67.7850	65.93000	66.610	-1.697%	5,464,939	+0.616%
2024-10-22	66.8050	68.1700	65.96000	67.760	+0.743%	6,214,577	-1.092%
2024-10-21	66.6700	67.6600	66.07000	67.260	+0.343%	5,035,535	-0.357%
2024-10-18	67.9200	68.2000	66.66000	67.030	-0.475%	2,927,660	-0.015%
2024-10-17	68.8000	68.9600	67.15000	67.350	-0.649%	2,695,353	-0.490%
2024-10-16	67.0000	68.0600	66.52000	67.790	+1.255%	4,370,449	-1.136%
2024-10-15	67.0000	68.7250	66.85000	66.950	+0.180%	4,980,027	+0.105%
2024-10-14	65.4400	66.8900	65.40000	66.830	+3.006%	3,905,861	+0.284%
2024-10-11	63.7300	65.3700	63.68000	64.880	+1.296%	3,895,734	+3.298%
2024-10-10	63.6100	64.8950	63.45000	64.050	-0.667%	3,148,672	+4.637%
2024-10-09	65.7600	65.8400	64.15500	64.480	-2.554%	4,424,344	+3.939%
2024-10-08	66.5400	66.7500	65.68000	66.170	-0.406%	3,664,471	+1.285%
2024-10-07	66.2700	67.2800	65.87000	66.440	+0.136%	3,246,986	+0.873%
2024-10-04	67.8500	67.9600	65.89000	66.350	-0.345%	4,556,339	+1.010%
2024-10-03	66.0000	67.6750	65.81500	66.580	+0.090%	3,923,171	+0.661%
2024-10-02	66.6300	68.1000	66.42000	66.520	-0.359%	3,741,152	+0.752%
2024-10-01	68.0900	68.2700	66.48000	66.760	-2.240%	3,424,449	+0.389%
2024-09-30	68.8900	69.5600	67.98000	68.290	-1.628%	5,268,631	-1.860%
2024-09-27	70.4600	70.4600	68.82500	69.420	-1.476%	3,804,958	-3.457%
2024-09-26	70.3200	71.4300	68.51000	70.460	+6.758%	8,621,981	-4.882%
2024-09-25	65.9100	66.3400	65.26000	66.000	-0.692%	3,770,423	+1.545%
2024-09-24	66.2900	66.8600	64.19000	66.460	+0.256%	6,464,915	+0.843%
2024-09-23	67.0300	67.3400	66.28000	66.290	-0.689%	2,842,890	+1.101%
2024-09-20	65.2500	66.8800	64.98000	66.750	+1.182%	6,163,751	+0.404%
2024-09-19	66.3900	66.5800	65.36000	65.970	+2.406%	4,798,486	+1.592%
2024-09-18	65.4000	66.0500	64.10500	64.420	-2.231%	4,423,475	+4.036%
2024-09-17	64.6700	66.2500	64.43000	65.890	+2.809%	5,123,138	+1.715%
2024-09-16	64.0800	64.3300	63.27000	64.090	-1.430%	4,471,292	+4.572%
2024-09-13	63.5900	65.1400	63.59000	65.020	+2.798%	3,542,332	+3.076%
2024-09-12	63.3100	64.0999	62.34250	63.250	-0.095%	3,967,370	+5.960%
2024-09-11	63.2800	63.4500	60.95000	63.310	+0.828%	3,513,771	+5.860%
2024-09-10	62.5600	63.3300	62.05000	62.790	+0.287%	3,271,536	+6.737%
2024-09-09	61.9100	62.7800	61.40500	62.610	+3.028%	4,088,010	+7.044%
2024-09-06	62.1500	62.5200	60.00000	60.770	-2.939%	4,128,749	+10.285%
2024-09-05	62.3900	63.5950	62.39000	62.610	-0.540%	2,283,498	+7.044%
2024-09-04	61.9600	63.8100	61.47000	62.950	-0.174%	3,600,176	+6.465%
2024-09-03	64.5200	64.5200	62.20000	63.060	-3.857%	5,831,391	+6.280%
2024-08-30	64.1200	65.6900	63.45000	65.590	+4.062%	6,017,215	+2.180%
2024-08-29	63.2700	64.2200	62.20000	63.030	+0.961%	4,297,313	+6.330%
2024-08-28	62.2100	62.7100	61.11000	62.430	-0.668%	4,581,368	+7.352%
2024-08-27	61.8300	63.1000	61.16000	62.850	+0.255%	5,036,678	+6.635%
2024-08-26	63.8900	64.2900	62.43000	62.690	-2.580%	3,235,802	+6.907%
2024-08-23	64.2500	65.0350	63.45000	64.350	+0.484%	3,027,037	+4.149%
2024-08-22	64.7900	65.4900	63.85000	64.040	-1.522%	3,162,918	+4.653%
2024-08-21	64.8900	65.1000	63.90000	65.030	+0.947%	4,177,694	+3.060%
2024-08-20	65.0500	65.1400	64.23000	64.420	-1.045%	3,573,803	+4.036%
2024-08-19	63.8000	65.2300	63.19000	65.100	+1.639%	5,081,952	+2.949%
2024-08-16	63.1700	64.4300	62.94000	64.050	+0.866%	4,433,347	+4.637%
2024-08-15	62.7000	63.7500	61.91000	63.500	+3.235%	5,643,920	+5.543%
2024-08-14	62.2500	62.7500	60.61000	61.510	-0.114%	4,499,534	+8.958%
2024-08-13	60.9900	61.9600	60.81000	61.580	+2.004%	4,961,795	+8.834%
2024-08-12	59.6800	61.4900	59.02000	60.370	+1.156%	6,842,384	+11.015%
2024-08-09	59.0000	59.9200	58.13000	59.680	+1.187%	5,327,838	+12.299%
2024-08-08	57.5900	59.4400	56.46000	58.980	+4.853%	5,890,846	+13.632%
2024-08-07	58.6500	59.5250	55.73000	56.250	-1.969%	8,130,615	+19.147%
2024-08-06	56.6200	58.8000	56.62000	57.380	+0.684%	9,516,904	+16.800%
2024-08-05	54.0300	57.6600	52.77000	56.990	-0.419%	10,865,326	+17.600%
2024-08-02	58.4100	58.4500	55.56000	57.230	-5.452%	13,248,596	+17.106%
2024-08-01	60.3400	63.1900	58.11000	60.530	-9.724%	26,763,575	+10.722%
2024-07-31	66.3700	67.6200	64.67000	67.050	+6.125%	13,469,566	-0.045%
2024-07-30	66.5300	66.6400	63.09000	63.180	-4.892%	8,841,810	+6.078%
2024-07-29	69.0000	69.1700	66.04500	66.430	-2.681%	6,341,339	+0.888%
2024-07-26	67.8000	68.3000	67.04000	68.260	+2.662%	4,443,267	-1.817%
2024-07-25	68.4800	69.0800	66.40000	66.490	-7.666%	13,514,783	+0.797%
2024-07-24	72.9100	74.3700	71.83000	72.010	-1.302%	6,363,461	-6.930%
2024-07-23	72.3600	73.4500	72.35000	72.960	-0.137%	2,776,880	-8.141%
2024-07-22	71.2200	73.1500	70.69000	73.060	+4.641%	5,382,026	-8.267%
2024-07-19	70.6500	71.6500	69.20500	69.820	-0.598%	4,302,456	-4.010%
2024-07-18	72.5350	72.5900	68.82000	70.240	-2.159%	8,701,724	-4.584%
2024-07-17	75.4850	75.5700	71.67000	71.790	-6.839%	10,674,163	-6.644%
2024-07-16	78.2400	79.1097	76.98000	77.060	-2.233%	4,237,718	-13.029%
2024-07-15	79.5000	80.0900	77.99000	78.820	+0.063%	5,398,741	-14.971%
2024-07-12	77.5400	79.2800	76.86000	78.770	+1.195%	4,526,385	-14.917%
2024-07-11	80.1600	80.2000	77.29000	77.840	-2.991%	4,113,298	-13.900%
2024-07-10	79.1600	80.3800	78.74500	80.240	+2.308%	4,409,853	-16.476%
2024-07-09	78.4600	79.7500	78.14000	78.430	-0.089%	3,040,566	-14.548%
2024-07-08	77.7100	79.1200	77.33000	78.500	+1.723%	3,686,491	-14.624%
2024-07-05	78.0100	78.0100	76.84500	77.170	-0.797%	2,291,173	-13.153%
2024-07-03	78.0400	78.6400	77.47000	77.790	-0.333%	1,950,815	-13.845%
2024-07-02	75.7700	78.1100	75.46000	78.050	+2.186%	2,689,003	-14.132%
2024-07-01	76.2100	76.6150	74.38000	76.380	+0.805%	3,583,578	-12.255%
2024-06-28	76.5000	78.1800	75.51000	75.770	-1.109%	8,504,046	-11.548%
2024-06-27	74.6800	77.7400	73.81000	76.620	+1.524%	4,336,897	-12.529%
2024-06-26	76.8400	77.1300	75.01000	75.470	-1.808%	3,598,172	-11.197%
2024-06-25	75.7400	77.0600	75.15000	76.860	+1.936%	3,741,015	-12.802%
2024-06-24	75.3050	76.4400	74.84000	75.400	-0.488%	5,091,443	-11.114%
2024-06-21	75.8300	76.8000	74.70000	75.770	-0.682%	6,647,299	-11.548%
2024-06-20	80.3600	80.4666	76.07000	76.290	-4.911%	5,791,291	-12.151%
2024-06-18	80.3700	81.5500	79.63000	80.230	+0.463%	5,438,274	-16.465%
2024-06-17	78.0000	80.0671	77.27000	79.860	+2.227%	4,177,385	-16.078%
2024-06-14	78.1600	79.0000	76.91000	78.120	-1.835%	3,129,938	-14.209%
2024-06-13	78.9700	80.4750	78.73700	79.580	+0.492%	6,657,232	-15.783%
2024-06-12	77.6600	79.8400	77.40000	79.190	+3.489%	5,606,170	-15.368%
2024-06-11	77.0700	77.4700	75.88000	76.520	-0.752%	3,766,044	-12.415%
2024-06-10	74.4600	77.2900	74.35000	77.100	+2.827%	5,865,777	-13.074%
2024-06-07	74.8800	75.8050	74.46000	74.980	-0.359%	5,617,557	-10.616%
2024-06-06	76.7000	76.8899	75.10170	75.250	-2.146%	3,870,416	-10.937%
2024-06-05	74.9800	77.1550	74.74500	76.900	+4.003%	5,479,222	-12.848%
2024-06-04	74.7500	74.9000	73.26000	73.940	-1.387%	3,793,001	-9.359%
2024-06-03	75.7800	76.2000	74.11740	74.980	-0.412%	4,101,723	-10.616%
2024-05-31	75.5100	76.1400	72.75000	75.290	-0.291%	7,485,003	-10.984%
2024-05-30	76.6800	76.7500	74.44000	75.510	-2.480%	6,223,456	-11.244%
2024-05-29	75.2420	77.6600	75.10000	77.430	+1.694%	7,487,009	-13.444%
2024-05-28	75.7500	76.5231	75.27000	76.140	+1.778%	4,705,453	-11.978%
2024-05-24	74.7500	75.4800	74.00000	74.810	+0.876%	2,700,523	-10.413%
2024-05-23	75.6800	76.8900	73.85000	74.160	+0.843%	5,354,816	-9.628%
2024-05-22	74.3000	74.3700	72.60000	73.540	-0.635%	3,413,341	-8.866%
2024-05-21	71.6990	74.6800	71.20000	74.010	+1.314%	4,715,780	-9.445%
2024-05-20	72.4000	74.2400	72.37000	73.050	+1.318%	5,592,123	-8.255%
2024-05-17	73.4600	73.6812	71.98000	72.100	-2.699%	6,132,909	-7.046%
2024-05-16	75.5000	75.8500	74.05000	74.100	-2.101%	4,806,810	-9.555%
2024-05-15	74.0400	75.7650	73.88000	75.690	+2.924%	7,879,476	-11.455%
2024-05-14	71.0300	73.6600	70.56000	73.540	+3.621%	7,065,494	-8.866%
2024-05-13	72.0800	72.6000	70.55000	70.970	-0.880%	3,669,434	-5.566%
2024-05-10	72.8200	73.2600	71.58000	71.600	-0.680%	3,691,305	-6.397%
2024-05-09	71.8600	72.7700	71.16000	72.090	+0.069%	4,557,006	-7.033%
2024-05-08	70.5100	72.2250	70.18000	72.040	+0.769%	4,217,567	-6.968%
2024-05-07	72.2800	72.7681	71.27000	71.490	-1.529%	3,899,857	-6.253%
2024-05-06	72.0000	73.8300	71.92000	72.600	+2.326%	6,136,219	-7.686%
2024-05-03	71.0000	71.6400	70.08000	70.950	+1.764%	5,431,831	-5.539%
2024-05-02	70.6500	70.8100	67.91000	69.720	-1.120%	6,352,078	-3.873%
2024-05-01	70.1700	71.9900	68.87000	70.510	-0.452%	8,587,739	-4.950%
2024-04-30	69.6900	72.1600	69.57000	70.830	+1.388%	7,759,172	-5.379%
2024-04-29	71.0900	72.4400	68.98500	69.860	-2.102%	8,785,840	-4.065%
2024-04-26	71.0000	71.7800	66.98500	71.360	+2.765%	13,859,056	-6.082%
2024-04-25	66.7400	70.1000	65.23000	69.440	-0.158%	8,593,823	-3.485%
2024-04-24	71.0500	72.1300	68.16000	69.550	-0.529%	7,362,924	-3.638%
2024-04-23	67.2000	70.2350	67.20000	69.920	+4.280%	7,653,719	-4.148%
2024-04-22	66.3500	68.2000	65.84000	67.050	+1.514%	6,821,189	-0.045%
2024-04-19	67.4900	68.4100	65.61000	66.050	-3.323%	7,013,675	+1.469%
2024-04-18	69.9600	70.7233	68.23000	68.320	-2.636%	4,255,681	-1.903%
2024-04-17	72.2100	73.2000	69.91000	70.170	-1.252%	6,104,466	-4.489%
2024-04-16	69.9900	71.2500	69.19000	71.060	+0.895%	4,443,149	-5.685%
2024-04-15	73.0500	73.3500	70.06000	70.430	-2.255%	5,580,006	-4.842%
2024-04-12	73.2500	73.3200	71.73000	72.055	-2.497%	5,328,713	-6.988%
2024-04-11	72.4800	74.1850	71.94000	73.900	+2.284%	5,928,473	-9.310%
2024-04-10	71.5600	73.0900	71.01000	72.250	-0.551%	7,681,332	-7.239%
2024-04-09	75.6800	75.7500	71.52960	72.650	-0.411%	8,326,470	-7.749%
2024-04-08	75.0000	76.9200	71.57000	72.950	-0.219%	7,550,403	-8.129%
2024-04-05	73.1600	73.4550	70.79000	73.110	+3.643%	8,263,754	-8.330%
2024-04-04	73.1400	74.8600	70.33000	70.540	-1.508%	9,698,340	-4.990%
2024-04-03	68.9300	72.1200	68.09500	71.620	+4.053%	10,929,098	-6.423%
2024-04-02	69.5000	69.7200	67.74000	68.830	-2.851%	6,647,103	-2.630%
2024-04-01	68.9200	72.3500	68.89000	70.850	+3.825%	12,500,729	-5.406%
2024-03-28	68.3900	69.1900	68.05000	68.240	+0.887%	7,935,551	-1.788%
2024-03-27	68.9800	69.0200	66.42500	67.640	-0.748%	6,283,168	-0.917%
2024-03-26	65.8000	69.2800	65.54000	68.150	+4.878%	11,415,943	-1.658%
2024-03-25	63.1800	65.5300	63.03000	64.980	+1.627%	6,259,079	+3.139%
2024-03-22	63.6100	64.4100	63.09000	63.940	+0.314%	5,439,407	+4.817%
2024-03-21	64.8000	66.0050	63.72000	63.740	+4.974%	11,606,154	+5.146%
2024-03-20	60.2000	60.8200	59.41000	60.720	+1.521%	4,236,243	+10.375%
2024-03-19	58.9100	60.2600	58.47000	59.810	+0.843%	4,330,159	+12.055%
2024-03-18	60.0300	60.4700	58.99000	59.310	-0.803%	3,864,824	+12.999%
2024-03-15	60.2300	60.5300	59.60000	59.790	-1.661%	5,758,971	+12.092%
2024-03-14	62.3300	62.3900	60.14500	60.800	-2.689%	3,454,814	+10.230%
2024-03-13	62.6500	63.0000	62.02000	62.480	-0.778%	3,455,880	+7.266%
2024-03-12	62.6500	63.3550	61.69000	62.970	+1.483%	5,705,539	+6.432%
2024-03-11	62.3000	62.8250	61.07000	62.050	-1.508%	7,265,425	+8.010%
2024-03-08	64.8700	65.7300	62.81000	63.000	-1.991%	6,527,610	+6.381%
2024-03-07	64.8300	65.0600	63.46000	64.280	-0.649%	6,825,460	+4.263%
2024-03-06	64.9300	65.9200	63.59000	64.700	+1.906%	9,248,745	+3.586%
2024-03-05	63.3000	64.2900	62.17000	63.490	-1.290%	7,136,191	+5.560%
2024-03-04	65.0000	65.0400	63.24500	64.320	+0.031%	6,230,531	+4.198%
2024-03-01	61.0000	64.5350	60.64000	64.300	+8.122%	17,078,252	+4.230%
2024-02-29	58.1100	59.6500	57.70000	59.470	+3.498%	7,700,337	+12.695%
2024-02-28	56.8400	57.7950	56.62500	57.460	-0.035%	4,133,851	+16.638%
2024-02-27	58.2500	58.4000	57.29000	57.480	+0.701%	6,304,337	+16.597%
2024-02-26	56.7400	57.6850	56.45370	57.080	+1.819%	6,165,037	+17.414%
2024-02-23	55.4900	56.2100	55.29000	56.060	+0.646%	3,152,132	+19.550%
2024-02-22	54.6600	56.0000	54.43000	55.700	+4.327%	5,101,191	+20.323%
2024-02-21	53.8800	54.0010	52.89000	53.390	-1.367%	4,248,454	+25.529%
2024-02-20	53.9600	54.1400	53.29000	54.130	+0.241%	5,141,369	+23.813%
2024-02-16	56.0400	56.3000	53.92000	54.000	-3.589%	6,034,668	+24.111%
2024-02-15	56.1800	56.5700	55.84000	56.010	-0.125%	4,385,885	+19.657%
2024-02-14	55.9300	56.5600	55.88000	56.080	+1.337%	3,964,221	+19.508%
2024-02-13	55.9200	55.9400	54.79000	55.340	-3.454%	6,572,103	+21.106%
2024-02-12	56.5700	58.0650	56.51000	57.320	+0.880%	4,459,851	+16.923%
2024-02-09	56.5000	57.3470	56.23000	56.820	-0.525%	6,518,323	+17.951%
2024-02-08	57.5700	57.9800	57.02000	57.120	-1.415%	7,468,421	+17.332%
2024-02-07	58.4700	58.7200	57.66000	57.940	-0.873%	4,944,989	+15.671%
2024-02-06	59.0500	59.2400	58.25500	58.450	-0.034%	5,187,183	+14.662%
2024-02-05	58.0700	58.5150	57.28460	58.470	+0.533%	4,838,170	+14.623%
2024-02-02	57.2500	58.2500	57.00000	58.160	+1.324%	5,529,566	+15.234%
2024-02-01	57.2400	57.6800	56.59000	57.400	+0.262%	7,272,778	+16.760%
2024-01-31	57.6900	58.1800	57.21000	57.250	-1.497%	5,797,970	+17.066%
2024-01-30	59.5900	59.7500	57.80500	58.120	-2.728%	9,717,071	+15.313%
2024-01-29	59.4000	60.4500	59.04000	59.750	+2.610%	9,380,323	+12.167%
2024-01-26	58.8600	59.4000	57.21000	58.230	-3.481%	19,644,867	+15.095%
2024-01-25	59.0000	60.5500	58.94000	60.330	+3.963%	23,848,748	+11.089%

document.getElementById("xQDmxk").onerror = function(){this.style.display='none';}; .dark-mode .qnt76D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnt76D{ color: #333333; background-color: white; border: 2px solid #333333; }WDCWestern Digital Corp.stock NASDAQ

WDC
Western Digital Corp.
stock NASDAQ