Dark

WDC
Western Digital Corp.
stock NASDAQ

At Close

Aug 20, 2026 3:59:59 PM EDT

469.37USD+1.575%(+7.28)5,085,365

448.12Bid 488.55Ask 40.43Spread

Pre-market

Aug 20, 2026 9:29:59 AM EDT

464.69USD+0.563%(+2.60)35,564

After-hours

Aug 20, 2026 4:59:30 PM EDT

468.03USD-0.286%(-1.34)835,618

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	463.3900	477.0800	454.49000	469.3700	+1.575%	5,085,365	0.000%
2026-08-19	494.2800	500.0000	460.28000	462.0900	-6.867%	6,981,529	+1.575%
2026-08-18	496.0700	520.0000	490.23000	496.1600	-7.435%	9,440,083	-5.399%
2026-08-17	525.5250	548.6000	519.07000	536.0100	+5.348%	9,305,323	-12.433%
2026-08-14	503.5000	516.3500	487.10000	508.8000	+4.414%	9,945,791	-7.750%
2026-08-13	453.1300	502.6400	451.55000	487.2900	+7.309%	8,699,102	-3.677%
2026-08-12	457.0700	467.8000	450.88000	454.1000	+3.692%	5,750,492	+3.363%
2026-08-11	442.2150	448.8800	431.48000	437.9300	-0.094%	6,095,148	+7.179%
2026-08-10	434.6250	452.7030	424.38000	438.3400	+0.930%	7,258,570	+7.079%
2026-08-07	457.4450	457.5600	422.50000	434.3000	-3.814%	11,820,840	+8.075%
2026-08-06	428.8850	477.6300	407.47500	451.5200	-13.030%	16,190,097	+3.953%
2026-08-05	544.9350	564.6600	518.28000	519.1700	-5.358%	9,633,585	-9.592%
2026-08-04	555.0050	559.8444	537.28650	548.5600	+4.048%	7,806,176	-14.436%
2026-08-03	524.3550	539.4300	501.27000	527.2200	-3.234%	8,279,870	-10.973%
2026-07-31	569.1050	580.0000	530.55010	544.8400	+2.214%	9,502,271	-13.852%
2026-07-30	511.6500	547.0650	507.00000	533.0400	+15.367%	8,408,766	-11.945%
2026-07-29	480.3950	499.1900	456.72000	462.0400	-0.317%	9,231,501	+1.586%
2026-07-28	466.0900	467.2600	422.11000	463.5100	-6.911%	10,511,940	+1.264%
2026-07-27	523.0000	531.2900	471.32000	497.9200	-4.209%	6,216,954	-5.734%
2026-07-24	538.5000	552.0000	509.56000	519.8000	-6.896%	4,775,567	-9.702%
2026-07-23	555.7200	576.3700	554.00000	558.3000	+0.293%	5,689,263	-15.929%
2026-07-22	525.7400	564.4300	525.01820	556.6700	+1.510%	5,435,035	-15.683%
2026-07-21	528.8100	553.6250	517.01000	548.3900	+12.509%	7,449,143	-14.409%
2026-07-20	491.3600	505.9900	485.28000	487.4200	+2.137%	5,403,477	-3.703%
2026-07-17	451.1300	492.9300	430.52150	477.2200	+2.230%	11,777,120	-1.645%
2026-07-16	486.6800	498.7200	453.94000	466.8100	-9.153%	10,527,006	+0.548%
2026-07-15	562.6400	569.3500	496.50000	513.8400	-8.784%	7,926,866	-8.654%
2026-07-14	587.6500	589.6500	559.11000	563.3200	+1.399%	5,221,056	-16.678%
2026-07-13	551.6650	559.9900	532.16000	555.5500	-4.641%	4,780,792	-15.513%
2026-07-10	563.9950	585.2000	562.76000	582.5850	+0.785%	4,814,118	-19.433%
2026-07-09	594.1400	601.5000	574.00010	578.0500	+5.043%	6,868,544	-18.801%
2026-07-08	526.0000	562.7600	526.00000	550.3000	+3.420%	6,870,027	-14.707%
2026-07-07	532.3950	550.0000	510.37000	532.1000	-7.855%	7,993,468	-11.789%
2026-07-06	567.0000	601.0000	563.61000	577.4600	+7.135%	7,600,688	-18.718%
2026-07-02	595.5000	609.4650	525.84000	539.0000	-9.922%	8,956,329	-12.918%
2026-07-01	604.5550	617.3900	585.80000	598.3700	-6.317%	7,934,201	-21.559%
2026-06-30	632.4400	663.9800	630.30000	638.7200	-2.019%	9,277,294	-26.514%
2026-06-29	600.5600	652.9800	590.00000	651.8800	+11.157%	11,268,871	-27.997%
2026-06-26	643.1450	647.4200	579.51000	586.4500	-13.169%	23,404,388	-19.964%
2026-06-25	729.0000	729.0000	658.50000	675.3900	+4.902%	11,748,543	-30.504%
2026-06-24	658.4600	665.0000	612.41000	643.8300	-4.013%	12,214,245	-27.097%
2026-06-23	665.2100	682.5299	653.00000	670.7500	-8.445%	12,684,429	-30.023%
2026-06-22	772.7500	779.8000	726.60000	732.6200	-1.824%	13,160,102	-35.933%
2026-06-18	764.1500	799.8700	739.11010	746.2300	+4.788%	16,683,882	-37.101%
2026-06-17	695.4750	741.8500	694.12000	712.1300	+4.559%	13,569,067	-34.089%
2026-06-16	686.7750	729.9200	667.35000	681.0800	+4.216%	15,860,106	-31.084%
2026-06-15	618.7800	658.8000	612.00000	653.5300	+16.095%	9,522,884	-28.179%
2026-06-12	541.9900	572.2900	531.96010	562.9250	+6.355%	6,291,422	-16.619%
2026-06-11	497.7700	529.7200	489.00000	529.2900	+7.999%	6,334,605	-11.321%
2026-06-10	502.7000	515.2200	484.50000	490.0900	-5.337%	5,978,302	-4.228%
2026-06-09	535.5000	545.4100	480.87000	517.7200	-1.748%	7,278,667	-9.339%
2026-06-08	540.2100	540.2100	519.05000	526.9300	+2.972%	6,226,269	-10.924%
2026-06-05	545.2500	554.1550	511.33000	511.7200	-11.083%	9,009,201	-8.276%
2026-06-04	566.0100	594.0000	564.56000	575.5000	-3.132%	6,488,173	-18.441%
2026-06-03	571.2500	602.5399	571.25000	594.1100	+5.507%	7,846,061	-20.996%
2026-06-02	559.0000	571.1800	541.00000	563.1000	+3.094%	5,029,013	-16.645%
2026-06-01	536.0000	564.1400	534.26500	546.2000	+2.822%	6,240,918	-14.066%
2026-05-29	542.3000	544.2600	518.68010	531.2100	+0.006%	8,391,545	-11.641%
2026-05-28	540.5050	553.5000	527.43000	531.1800	+0.109%	6,002,827	-11.636%
2026-05-27	538.9700	546.6800	521.70000	530.6000	+1.134%	6,270,954	-11.540%
2026-05-26	504.8300	536.1200	500.50010	524.6500	+8.336%	7,552,533	-10.537%
2026-05-22	488.4300	489.9900	478.54950	484.2800	-0.448%	4,492,769	-3.079%
2026-05-21	458.9250	487.2900	458.87000	486.4600	+5.840%	5,029,621	-3.513%
2026-05-20	469.3750	469.6500	456.18000	459.6200	+0.838%	5,311,722	+2.121%
2026-05-19	441.7000	464.2300	434.00000	455.8000	-0.628%	5,891,597	+2.977%
2026-05-18	485.3350	487.0000	441.67000	458.6800	-4.842%	8,996,656	+2.331%
2026-05-15	470.7500	486.4100	465.00000	482.0200	-1.458%	7,014,406	-2.624%
2026-05-14	484.7550	507.9700	480.34000	489.1500	-1.000%	5,540,875	-4.044%
2026-05-13	503.3200	503.6600	475.37000	494.0900	+1.095%	5,772,757	-5.003%
2026-05-12	497.8500	508.6000	466.80000	488.7400	-5.252%	7,772,991	-3.963%
2026-05-11	489.0250	525.1500	488.00000	515.8300	+7.465%	10,022,551	-9.007%
2026-05-08	475.0600	483.6600	469.31500	480.0000	+3.468%	7,929,836	-2.215%
2026-05-07	472.0150	475.5700	450.28000	463.9100	-3.982%	7,162,853	+1.177%
2026-05-06	472.0000	483.8699	448.99000	483.1500	+3.845%	8,335,234	-2.852%
2026-05-05	455.8000	480.1100	455.19000	465.2600	+5.177%	9,794,549	+0.883%
2026-05-04	430.7300	453.8299	428.51000	442.3600	+2.512%	10,175,655	+6.106%
2026-05-01	406.2200	446.6200	404.00000	431.5200	-0.690%	15,485,264	+8.771%
2026-04-30	427.1300	438.8599	422.00000	434.5200	+5.272%	11,700,616	+8.020%
2026-04-29	424.3520	441.9900	410.05000	412.7600	+5.568%	10,458,033	+13.715%
2026-04-28	384.1800	396.3299	374.02000	390.9900	-2.431%	7,284,246	+20.047%
2026-04-27	411.7300	414.0000	396.28010	400.7300	-0.809%	5,753,404	+17.129%
2026-04-24	410.1100	414.5000	400.05000	404.0000	+0.218%	5,615,700	+16.181%
2026-04-23	387.0000	416.3700	385.81050	403.1200	+3.603%	6,774,760	+16.434%
2026-04-22	398.5650	402.0000	381.76000	389.1000	+1.378%	7,001,889	+20.630%
2026-04-21	377.0000	389.7100	369.50000	383.8100	+2.593%	6,122,862	+22.292%
2026-04-20	375.9850	380.6500	366.40000	374.1100	+0.427%	5,409,404	+25.463%
2026-04-17	370.3500	378.9800	366.18000	372.5200	+2.994%	5,627,526	+25.999%
2026-04-16	362.5100	368.3979	353.11000	361.6900	-0.907%	5,887,441	+29.771%
2026-04-15	362.0000	365.4900	351.61000	365.0000	-0.333%	6,438,784	+28.595%
2026-04-14	358.7450	366.3000	341.50000	366.2200	+4.586%	7,301,097	+28.166%
2026-04-13	341.5500	351.8700	339.50000	350.1600	+1.960%	5,428,619	+34.044%
2026-04-10	343.9500	349.7499	330.00100	343.4300	+1.643%	6,121,890	+36.671%
2026-04-09	343.8800	345.1000	329.50000	337.8800	-0.266%	6,391,215	+38.916%
2026-04-08	335.0000	348.0000	331.65670	338.7800	+8.597%	9,163,484	+38.547%
2026-04-07	297.8300	312.2000	295.73000	311.9600	+2.568%	5,891,561	+50.458%
2026-04-06	303.1800	311.5900	299.14010	304.1500	+3.112%	8,532,227	+54.322%
2026-04-02	278.1700	298.1533	278.00000	294.9700	-0.927%	7,860,445	+59.125%
2026-04-01	280.5000	304.9500	280.50000	297.7300	+10.071%	12,919,971	+57.650%
2026-03-31	259.0000	271.0900	254.50000	270.4900	+7.478%	8,781,904	+73.526%
2026-03-30	282.4300	286.8700	249.06000	251.6700	-8.597%	9,063,643	+86.502%
2026-03-27	274.9000	282.5000	270.00000	275.3400	+0.728%	6,955,994	+70.469%
2026-03-26	286.7900	291.8100	272.83000	273.3500	-7.696%	9,726,807	+71.710%
2026-03-25	292.0000	300.7200	280.75000	296.1400	-1.631%	7,642,110	+58.496%
2026-03-24	294.5150	301.3500	280.20000	301.0500	+2.124%	7,194,738	+55.911%
2026-03-23	298.6100	316.9300	283.16000	294.7900	+0.577%	8,990,522	+59.222%
2026-03-20	309.5150	312.9900	291.18000	293.1000	-7.519%	12,875,429	+60.140%
2026-03-19	292.0700	319.2000	289.03000	316.9300	+3.946%	9,092,031	+48.099%
2026-03-18	309.5500	319.6200	300.60000	304.9000	-2.839%	12,453,880	+53.942%
2026-03-17	288.3150	314.9200	284.72000	313.8100	+9.643%	14,247,200	+49.571%
2026-03-16	282.7900	289.8700	278.76540	286.2100	+5.112%	8,565,044	+63.995%
2026-03-13	265.9750	278.4399	265.34000	272.2900	+4.254%	8,201,164	+72.379%
2026-03-12	265.6600	268.8000	257.30000	261.1800	-2.838%	5,426,406	+79.711%
2026-03-11	269.8000	273.0000	263.76000	268.8100	+0.973%	5,672,208	+74.610%
2026-03-10	268.4500	280.7500	265.65000	266.2200	+1.587%	9,667,985	+76.309%
2026-03-09	239.1900	262.1600	238.00000	262.0600	+6.854%	10,377,390	+79.108%
2026-03-06	249.9800	259.1600	244.20000	245.2500	-5.320%	6,352,658	+91.384%
2026-03-05	257.0500	269.6100	251.67000	259.0300	-0.869%	6,296,304	+81.203%
2026-03-04	257.0000	272.7600	254.10000	261.3000	+4.266%	9,724,817	+79.629%
2026-03-03	254.5650	257.0400	244.24000	250.6100	-7.209%	9,983,034	+87.291%
2026-03-02	270.5000	283.9200	261.50000	270.0800	-3.439%	7,407,004	+73.789%
2026-02-27	275.8000	287.8300	274.10000	279.7000	-0.903%	9,897,799	+67.812%
2026-02-26	286.1450	290.0000	270.56000	282.2500	-2.990%	10,840,676	+66.296%
2026-02-25	280.4950	297.5600	280.14000	290.9500	+7.532%	10,651,279	+61.323%
2026-02-24	281.9400	283.9999	267.85000	270.5700	-3.513%	8,679,677	+73.475%
2026-02-23	283.6150	294.8200	278.18000	280.4200	-1.786%	8,617,156	+67.381%
2026-02-20	278.0400	297.5000	278.04000	285.5200	+0.299%	10,510,504	+64.391%
2026-02-19	295.0300	299.5200	281.68000	284.6700	-4.009%	10,399,485	+64.882%
2026-02-18	289.0000	309.8999	284.79010	296.5600	+4.382%	12,172,406	+58.272%
2026-02-17	277.3600	288.3400	272.00000	284.1100	+0.899%	5,522,788	+65.207%
2026-02-13	273.0900	289.6629	266.46000	281.5800	-0.887%	9,900,698	+66.692%
2026-02-12	285.0000	307.5000	283.00000	284.1000	+3.785%	16,650,207	+65.213%
2026-02-11	275.0800	279.7900	266.34000	273.7400	+4.258%	9,360,990	+71.466%
2026-02-10	280.0300	283.8200	260.75010	262.5600	-8.193%	9,454,445	+78.767%
2026-02-09	279.7900	295.4275	271.53000	285.9900	+1.207%	8,044,451	+64.121%
2026-02-06	270.4900	283.9300	262.00000	282.5800	+8.605%	9,911,081	+66.102%
2026-02-05	256.0700	269.8800	254.90500	260.1900	-3.422%	10,663,403	+80.395%
2026-02-04	285.3650	294.9899	254.33000	269.4100	-7.177%	14,794,349	+74.221%
2026-02-03	279.5100	296.5000	271.70000	290.2400	+7.405%	15,380,102	+61.718%
2026-02-02	243.7550	275.7000	241.37000	270.2300	+7.993%	16,019,172	+73.693%
2026-01-30	278.2400	283.6990	237.57930	250.2300	-10.122%	21,695,182	+87.575%
2026-01-29	285.0000	285.4200	268.35000	278.4100	-0.461%	15,833,379	+68.589%
2026-01-28	263.4500	284.0000	260.79980	279.7000	+10.702%	16,090,348	+67.812%
2026-01-27	244.0900	256.5000	243.70000	252.6600	+4.903%	7,482,977	+85.771%
2026-01-26	236.1000	250.4400	234.31860	240.8500	+1.887%	7,128,019	+94.881%
2026-01-23	240.7500	243.2500	232.20000	236.3900	-2.836%	6,115,594	+98.557%
2026-01-22	246.7100	247.9355	228.35000	243.2900	+0.575%	8,926,307	+92.926%
2026-01-21	228.0050	244.9000	226.10000	241.9000	+8.490%	9,446,260	+94.035%
2026-01-20	220.8000	230.2700	220.00000	222.9700	+0.659%	7,126,727	+110.508%
2026-01-16	228.7900	229.9900	216.83000	221.5100	-0.266%	8,972,693	+111.896%
2026-01-15	223.9000	230.4800	221.00000	222.1000	+3.302%	7,542,676	+111.333%
2026-01-14	214.0000	218.5200	210.14000	215.0000	+0.467%	5,611,464	+118.312%
2026-01-13	209.2600	218.0000	208.48000	214.0000	+0.877%	6,469,951	+119.332%
2026-01-12	193.5000	213.4300	193.50000	212.1400	+5.827%	7,465,337	+121.255%
2026-01-09	187.8500	200.9200	186.00000	200.4600	+6.809%	9,727,589	+134.146%
2026-01-08	200.5100	200.8999	180.70000	187.6800	-6.104%	11,902,250	+150.091%
2026-01-07	211.9850	212.8544	195.12000	199.8800	-8.889%	14,698,372	+134.826%
2026-01-06	189.6150	221.2300	188.35500	219.3800	+16.766%	17,178,346	+113.953%
2026-01-05	193.1700	195.8600	182.80000	187.8800	+0.096%	9,956,772	+149.824%
2026-01-02	177.2000	187.7700	176.70010	187.7000	+8.957%	6,807,748	+150.064%
2025-12-31	176.7700	177.0000	171.26000	172.2700	-2.153%	3,554,379	+172.462%
2025-12-30	180.2700	181.4600	175.26260	176.0600	-2.015%	6,007,746	+166.597%
2025-12-29	179.0000	184.7699	176.70000	179.6800	-1.025%	3,906,243	+161.226%
2025-12-26	182.3100	182.5200	178.18500	181.5400	+1.103%	3,351,620	+158.549%
2025-12-24	179.2050	182.5500	177.77500	179.5600	+0.735%	3,067,019	+161.400%
2025-12-23	175.5200	178.4000	174.50000	178.2500	+0.843%	3,721,139	+163.321%
2025-12-22	186.4650	187.1800	171.84900	176.7600	-2.386%	8,685,192	+165.541%
2025-12-19	176.8300	185.2700	175.68000	181.0800	+3.468%	36,269,615	+159.206%
2025-12-18	174.8000	181.4899	174.42640	175.0100	+5.263%	9,147,140	+168.196%
2025-12-17	179.9000	181.6675	165.46990	166.2600	-4.763%	6,693,053	+182.311%
2025-12-16	172.0800	177.3800	170.74400	174.5750	+1.473%	5,857,022	+168.864%
2025-12-15	178.2900	180.9800	171.82000	172.0400	-2.438%	5,781,764	+172.826%
2025-12-12	184.3400	185.8200	170.02000	176.3400	-5.801%	9,677,727	+166.173%
2025-12-11	176.8150	188.7700	173.44600	187.2000	+2.885%	7,468,934	+150.732%
2025-12-10	169.7050	182.4700	168.90440	181.9500	+7.320%	7,966,039	+157.966%
2025-12-09	169.7000	171.8452	166.88000	169.5400	-0.141%	3,709,875	+176.849%
2025-12-08	170.9300	173.0000	166.75000	169.7800	+0.527%	4,272,221	+176.458%
2025-12-05	162.0000	169.4700	162.00000	168.8900	+4.901%	5,815,322	+177.915%
2025-12-04	154.9100	161.5300	153.01010	161.0000	+3.477%	6,303,310	+191.534%
2025-12-03	159.5200	159.5450	151.42000	155.5900	-2.750%	6,756,420	+201.671%
2025-12-02	167.0000	169.7200	156.27000	159.9900	-2.171%	7,657,422	+193.375%
2025-12-01	160.2000	165.2500	157.23000	163.5400	+0.129%	7,882,228	+187.006%
2025-11-28	160.0000	163.6700	156.79000	163.3300	+3.544%	3,232,095	+187.375%
2025-11-26	156.9800	161.3099	156.36000	157.7400	+1.499%	4,853,801	+197.559%
2025-11-25	150.0000	156.0100	147.70000	155.4100	+2.968%	5,467,649	+202.020%
2025-11-24	142.5450	152.7038	142.54500	150.9300	+8.435%	10,818,359	+210.985%
2025-11-21	140.5350	141.4910	132.43000	139.1900	-0.742%	11,191,147	+237.215%
2025-11-20	162.6790	163.7800	137.63140	140.2300	-8.924%	11,373,503	+234.714%
2025-11-19	152.8600	156.6358	150.08000	153.9700	+0.726%	6,499,050	+204.845%
2025-11-18	158.3550	161.3200	150.75000	152.8600	-5.903%	9,321,346	+207.059%
2025-11-17	155.5050	167.4900	155.50500	162.4500	+2.927%	8,774,234	+188.932%
2025-11-14	150.5800	161.6800	150.08000	157.8300	+0.426%	9,677,838	+197.390%
2025-11-13	162.4500	164.8823	154.77500	157.1600	-5.388%	10,238,583	+198.657%
2025-11-12	169.7300	175.6200	165.03000	166.1100	-2.282%	9,868,282	+182.566%
2025-11-11	171.5500	178.4500	169.64000	169.9900	-2.428%	9,244,008	+176.116%
2025-11-10	169.9700	176.2257	169.32000	174.2200	+6.913%	11,230,534	+169.412%
2025-11-07	159.7600	163.2400	152.81000	162.9550	-0.394%	9,652,720	+188.037%
2025-11-06	159.9900	167.5000	159.80000	163.6000	+2.186%	8,419,228	+186.901%
2025-11-05	153.2000	165.3900	152.98000	160.1000	+5.204%	9,749,041	+193.173%
2025-11-04	151.3400	155.1800	150.02000	152.1800	-3.696%	8,870,881	+208.431%
2025-11-03	152.0700	160.2100	148.05000	158.0200	+5.199%	13,275,428	+197.032%
2025-10-31	155.5000	157.6500	140.15000	150.2100	+8.745%	20,139,877	+212.476%
2025-10-30	137.7550	141.9970	135.01000	138.1300	-2.299%	13,870,670	+239.803%
2025-10-29	131.4300	145.6800	131.25000	141.3800	+13.176%	18,267,279	+231.992%
2025-10-28	126.7000	126.8200	121.85000	124.9200	-1.382%	7,031,914	+275.736%
2025-10-27	133.0000	133.1000	123.22000	126.6700	-2.132%	7,249,286	+270.546%
2025-10-24	129.4000	133.5400	129.03000	129.4300	+2.951%	6,546,406	+262.644%
2025-10-23	121.9500	126.7200	121.71500	125.7200	+4.358%	7,263,499	+273.346%
2025-10-22	121.1700	125.1200	117.23000	120.4700	-0.774%	9,033,809	+289.616%
2025-10-21	121.4700	121.9900	119.60000	121.4100	-0.099%	4,594,429	+286.599%
2025-10-20	128.9400	132.0000	119.85000	121.5300	-3.700%	10,172,198	+286.217%
2025-10-17	124.8700	129.1210	123.45010	126.2000	+0.222%	6,868,360	+271.926%
2025-10-16	123.2700	130.4000	122.40340	125.9200	+4.550%	13,878,591	+272.753%
2025-10-15	116.7000	120.6400	113.50000	120.4400	+6.462%	9,943,256	+289.713%
2025-10-14	116.1100	117.2799	112.52010	113.1300	-4.821%	7,844,193	+314.894%
2025-10-13	122.2500	122.5600	116.01000	118.8600	+2.980%	8,388,922	+294.893%
2025-10-10	120.0000	121.9450	115.03000	115.4200	-3.576%	7,046,192	+306.663%
2025-10-09	119.7800	120.8400	118.00000	119.7000	-1.221%	6,234,317	+292.122%
2025-10-08	120.7700	123.3000	119.41250	121.1800	+1.042%	7,191,700	+287.333%
2025-10-07	127.4650	127.6400	117.81000	119.9300	-4.270%	13,674,282	+291.370%
2025-10-06	135.0000	136.1970	124.94000	125.2800	-4.592%	13,060,318	+274.657%
2025-10-03	131.7400	136.2150	129.93000	131.3100	+0.038%	8,465,883	+257.452%
2025-10-02	136.0100	137.4000	128.42500	131.2600	+0.513%	15,306,187	+257.588%
2025-10-01	118.1750	131.1200	117.51000	130.5900	+8.771%	18,540,368	+259.423%
2025-09-30	117.8050	122.5899	117.45000	120.0600	+2.844%	13,861,677	+290.946%
2025-09-29	112.0200	118.1370	111.83000	116.7400	+9.225%	14,023,937	+302.064%
2025-09-26	107.4700	108.0600	105.42000	106.8800	-0.308%	5,520,034	+339.156%
2025-09-25	106.6200	108.7000	106.29000	107.2100	-2.261%	8,499,398	+337.804%
2025-09-24	110.8350	112.8100	108.91000	109.6900	-0.508%	8,412,662	+327.906%
2025-09-23	112.4800	113.7550	109.40000	110.2500	-1.922%	7,375,492	+325.732%
2025-09-22	107.2100	112.8300	107.21000	112.4100	+5.421%	9,686,251	+317.552%
2025-09-19	105.8800	107.1800	105.32000	106.6300	+1.408%	11,030,712	+340.186%
2025-09-18	102.4550	106.1100	102.00000	105.1500	+4.171%	10,389,065	+346.381%
2025-09-17	102.2250	102.3968	99.72000	100.9400	-2.086%	8,787,619	+364.999%
2025-09-16	102.5300	103.9800	101.43500	103.0900	+0.684%	8,734,852	+355.301%
2025-09-15	100.4450	103.7800	100.00000	102.3900	+4.843%	12,523,274	+358.414%
2025-09-12	96.2100	98.8550	95.98000	97.6600	+1.570%	6,753,128	+380.616%
2025-09-11	96.8700	97.7800	94.41200	96.1500	+1.189%	6,985,090	+388.164%
2025-09-10	95.8850	96.1800	93.92000	95.0200	+0.508%	8,398,437	+393.970%
2025-09-09	93.0000	95.3650	92.70000	94.5400	+1.340%	7,195,030	+396.478%
2025-09-08	92.5400	93.5000	91.65000	93.2900	+1.358%	8,499,368	+403.130%
2025-09-05	92.4900	93.1000	91.43000	92.0400	+1.713%	20,310,357	+409.963%
2025-09-04	86.3900	90.9000	85.92000	90.4900	+5.221%	13,542,546	+418.698%
2025-09-03	84.1000	86.2750	83.34000	86.0000	+4.993%	12,194,810	+445.779%
2025-09-02	78.5150	81.9350	77.90000	81.9100	+1.954%	5,777,791	+473.031%
2025-08-29	81.5700	82.3200	79.80000	80.3400	-2.072%	5,004,446	+484.230%
2025-08-28	80.9000	82.1600	80.70000	82.0400	+1.698%	4,557,500	+472.123%
2025-08-27	80.2500	80.8000	79.55000	80.6700	+1.204%	5,536,581	+481.840%
2025-08-26	79.1000	80.3000	79.10000	79.7100	+0.619%	8,724,764	+488.847%
2025-08-25	76.9700	79.8400	76.70000	79.2200	+2.923%	5,401,371	+492.489%
2025-08-22	74.7800	77.3500	74.57000	76.9700	+3.094%	6,521,653	+509.809%
2025-08-21	75.7500	76.0000	74.41500	74.6600	-1.296%	5,490,564	+528.677%
2025-08-20	75.6800	75.6800	73.14000	75.6400	-0.290%	5,478,307	+520.531%
2025-08-19	75.9000	76.4600	75.11000	75.8600	-0.564%	3,770,844	+518.732%
2025-08-18	74.7900	76.4200	74.62500	76.2900	+1.639%	5,191,856	+515.244%
2025-08-15	76.5000	76.5800	74.54000	75.0600	-1.548%	4,258,515	+525.326%
2025-08-14	75.2800	76.6100	74.72350	76.2400	+0.223%	6,621,516	+515.648%
2025-08-13	76.2800	77.1800	75.67000	76.0700	+0.211%	5,298,719	+517.024%
2025-08-12	74.9000	75.9300	74.62000	75.9100	+1.702%	7,694,755	+518.324%
2025-08-11	75.3200	76.6700	74.37000	74.6400	-0.440%	7,304,259	+528.845%
2025-08-08	74.9300	75.8000	74.49000	74.9700	+0.712%	4,983,830	+526.077%
2025-08-07	73.7100	74.6150	73.44000	74.4400	+0.895%	6,938,344	+530.535%
2025-08-06	75.9250	76.4600	73.50500	73.7800	-2.716%	7,647,042	+536.175%
2025-08-05	77.9350	78.2100	74.20500	75.8400	-1.876%	5,898,439	+518.895%
2025-08-04	77.7700	78.0200	76.05360	77.2900	+0.967%	5,097,441	+507.284%
2025-08-01	75.7100	77.0200	74.49000	76.5500	-2.720%	8,789,789	+513.155%
2025-07-31	74.2500	78.7994	73.25000	78.6900	+10.164%	24,012,721	+496.480%
2025-07-30	69.4500	71.8100	69.30000	71.4300	+1.161%	13,984,025	+557.105%
2025-07-29	69.4500	71.3100	69.40500	70.6100	+2.356%	8,861,358	+564.736%
2025-07-28	69.4000	69.6200	68.66500	68.9850	+0.240%	4,508,865	+580.394%
2025-07-25	69.2500	69.7197	66.51000	68.8200	-0.290%	7,880,376	+582.026%
2025-07-24	69.2000	69.6200	68.34000	69.0200	-0.433%	8,054,280	+580.049%
2025-07-23	67.6100	69.6000	67.57500	69.3200	+3.370%	7,210,623	+577.106%
2025-07-22	68.5300	68.7677	66.04000	67.0600	-2.444%	5,096,706	+599.925%
2025-07-21	68.1900	68.7700	67.70000	68.7400	+1.088%	4,128,038	+582.819%
2025-07-18	67.8600	68.5200	67.26500	68.0000	+1.462%	4,275,307	+590.250%
2025-07-17	66.5100	67.6750	66.35000	67.0200	+0.737%	6,211,307	+600.343%
2025-07-16	67.5300	67.6000	65.79500	66.5300	-1.481%	4,780,272	+605.501%
2025-07-15	67.9500	68.0600	67.17000	67.5300	+0.896%	6,335,121	+595.054%
2025-07-14	66.0400	67.3452	65.24000	66.9300	+1.194%	5,100,413	+601.285%
2025-07-11	64.7500	66.6300	64.23000	66.1400	+1.660%	5,339,157	+609.661%
2025-07-10	64.9600	65.6050	64.58500	65.0600	+0.650%	3,917,443	+621.442%
2025-07-09	64.3400	65.1200	64.16000	64.6400	+0.968%	8,534,415	+626.129%
2025-07-08	65.9300	66.0000	63.67000	64.0200	-1.832%	8,355,471	+633.162%
2025-07-07	65.8000	66.1250	64.96000	65.2150	-1.309%	6,232,189	+619.727%
2025-07-03	65.9300	66.8300	65.77000	66.0800	+0.456%	5,162,095	+610.306%
2025-07-02	63.6400	65.9300	63.01220	65.7800	+3.039%	7,125,003	+613.545%
2025-07-01	63.6800	64.2100	62.94000	63.8400	-0.234%	5,360,877	+635.229%
2025-06-30	63.6000	64.3400	63.11000	63.9900	+1.106%	6,074,642	+633.505%
2025-06-27	63.5100	63.6600	62.65000	63.2900	-0.346%	6,642,309	+641.618%
2025-06-26	62.6500	63.7600	62.53000	63.5100	+1.535%	5,930,399	+639.049%
2025-06-25	62.5300	62.8900	62.13000	62.5500	+0.773%	4,530,312	+650.392%
2025-06-24	60.7900	62.3200	60.56500	62.0700	+2.799%	6,021,185	+656.195%
2025-06-23	59.0000	60.5100	58.66000	60.3800	+1.838%	4,626,989	+677.360%
2025-06-20	59.8800	59.9350	58.97000	59.2900	+0.169%	9,426,272	+691.651%
2025-06-18	58.6900	59.9300	58.53000	59.1900	+1.059%	6,647,734	+692.989%
2025-06-17	58.0750	60.5900	57.87500	58.5700	+2.021%	9,616,536	+701.383%
2025-06-16	56.4900	57.6900	56.26500	57.4100	+3.070%	5,552,451	+717.575%
2025-06-13	54.8500	56.2700	54.60000	55.7000	-0.143%	10,554,505	+742.675%
2025-06-12	55.2800	56.0500	55.13210	55.7800	+0.198%	3,608,882	+741.466%
2025-06-11	56.4100	56.8350	55.18000	55.6700	-0.500%	4,411,506	+743.129%
2025-06-10	57.2000	57.3900	55.57000	55.9500	-1.877%	7,168,084	+738.910%
2025-06-09	56.5300	57.4550	56.08000	57.0200	+2.831%	6,549,905	+723.167%
2025-06-06	55.9100	56.7500	55.42000	55.4500	+0.727%	5,952,193	+746.474%
2025-06-05	54.8800	55.6100	54.22000	55.0500	+1.139%	10,981,615	+752.625%
2025-06-04	54.0000	54.7600	53.47000	54.4300	+1.227%	4,739,635	+762.337%
2025-06-03	52.3400	53.9200	51.88000	53.7700	+3.027%	5,635,320	+772.922%
2025-06-02	51.4300	52.4100	51.17000	52.1900	+1.242%	4,214,640	+799.349%
2025-05-30	52.0300	52.4050	51.25000	51.5500	-1.903%	7,402,770	+810.514%
2025-05-29	53.2200	53.3500	51.99000	52.5500	+0.382%	4,571,539	+793.187%
2025-05-28	51.7700	52.7900	51.64000	52.3500	+1.023%	6,782,086	+796.600%
2025-05-27	51.0700	51.9900	50.62000	51.8200	+3.268%	6,374,548	+805.770%
2025-05-23	49.2200	50.3900	49.00000	50.1800	+0.682%	5,763,168	+835.373%
2025-05-22	49.5600	51.0900	49.28000	49.8400	+0.707%	5,802,959	+841.754%
2025-05-21	50.1250	51.2550	49.32500	49.4900	-2.252%	7,278,957	+848.414%
2025-05-20	50.7200	51.5900	50.35000	50.6300	-0.177%	4,930,421	+827.059%
2025-05-19	49.0600	50.8000	49.02000	50.7200	+1.460%	5,283,150	+825.414%
2025-05-16	50.0000	50.2650	49.54000	49.9900	+0.482%	4,955,613	+838.928%
2025-05-15	49.1700	49.7650	48.81000	49.7500	+1.118%	8,249,387	+843.457%
2025-05-14	48.8300	49.8400	48.57500	49.2000	+0.388%	8,649,645	+854.004%
2025-05-13	47.0500	49.8700	46.68010	49.0100	+5.239%	8,113,728	+857.703%
2025-05-12	46.8800	47.4900	46.39500	46.5700	+5.601%	6,957,449	+907.881%
2025-05-09	44.6598	45.2300	43.88000	44.1000	-0.451%	4,960,149	+964.331%
2025-05-08	44.9500	45.1299	44.17000	44.3000	0.000%	5,320,670	+959.526%
2025-05-07	44.4100	44.6600	43.60000	44.3000	+0.023%	7,564,655	+959.526%
2025-05-06	44.5800	44.9100	44.11000	44.2900	-1.643%	4,952,585	+959.765%
2025-05-05	43.9500	45.6100	43.95000	45.0300	+0.761%	7,521,973	+942.350%
2025-05-02	44.9900	45.3800	44.48000	44.6900	+1.684%	8,263,610	+950.280%
2025-05-01	44.7000	45.1500	43.86000	43.9500	+0.205%	9,378,325	+967.964%
2025-04-30	42.9800	44.0700	41.83000	43.8600	+7.976%	15,906,049	+970.155%
2025-04-29	40.7100	41.2500	40.58500	40.6200	-0.709%	6,871,713	+1,055.515%
2025-04-28	40.5900	41.1250	40.18000	40.9100	+0.319%	5,916,486	+1,047.323%
2025-04-25	40.2000	41.0700	39.90000	40.7800	+1.519%	4,158,669	+1,050.981%
2025-04-24	38.2300	40.3600	38.19000	40.1700	+6.552%	5,943,864	+1,068.459%
2025-04-23	38.3300	39.0950	37.47000	37.7000	+2.781%	5,526,143	+1,145.013%
2025-04-22	36.3600	37.0000	35.98000	36.6800	+2.002%	5,086,929	+1,179.635%
2025-04-21	36.0900	36.2772	35.51000	35.9600	-1.506%	6,676,630	+1,205.256%
2025-04-17	36.1800	36.7000	35.51000	36.5100	+2.499%	7,393,624	+1,185.593%
2025-04-16	35.7900	36.2500	35.00000	35.6200	-0.863%	7,265,439	+1,217.715%
2025-04-15	35.8100	36.3300	35.48000	35.9300	+0.307%	6,199,499	+1,206.346%
2025-04-14	36.4600	36.6200	35.28000	35.8200	+4.128%	9,947,418	+1,210.357%
2025-04-11	34.3600	35.0700	33.42000	34.4000	-1.348%	8,611,360	+1,264.448%
2025-04-10	35.8000	36.1200	33.71000	34.8700	-3.939%	15,245,506	+1,246.057%
2025-04-09	31.3400	37.3690	30.57000	36.3000	+15.055%	20,134,784	+1,193.030%
2025-04-08	32.6500	34.7850	30.72000	31.5500	+1.252%	17,547,238	+1,387.702%
2025-04-07	29.6200	33.4100	28.83000	31.1600	+2.030%	14,472,073	+1,406.322%
2025-04-04	32.7100	33.1000	29.75500	30.5400	-10.571%	22,939,124	+1,436.902%
2025-04-03	38.7600	38.9000	34.00500	34.1500	-18.262%	21,307,161	+1,274.436%
2025-04-02	40.3200	42.2250	40.26000	41.7800	+2.177%	5,017,511	+1,023.432%
2025-04-01	40.1000	40.9700	39.85000	40.8900	+1.138%	5,292,712	+1,047.885%
2025-03-31	39.7900	40.5050	39.09750	40.4300	-0.468%	8,212,192	+1,060.945%
2025-03-28	41.4000	41.9900	40.49000	40.6200	-3.078%	4,640,234	+1,055.515%
2025-03-27	42.2000	42.9100	41.86440	41.9100	-1.666%	4,909,942	+1,019.948%
2025-03-26	43.5000	43.6300	42.21000	42.6200	-1.775%	5,886,758	+1,001.290%
2025-03-25	44.0900	44.2800	42.54000	43.3900	-2.076%	8,069,282	+981.747%
2025-03-24	44.7000	44.8550	43.44500	44.3100	+1.489%	5,584,251	+959.287%
2025-03-21	43.8900	44.1100	43.18000	43.6600	-1.910%	7,435,069	+975.057%
2025-03-20	44.2600	45.5299	44.24500	44.5100	-0.869%	4,867,652	+954.527%
2025-03-19	44.3700	45.4300	44.15000	44.9000	+1.263%	3,575,404	+945.367%
2025-03-18	44.5400	44.5600	43.67000	44.3400	-0.916%	5,132,819	+958.570%
2025-03-17	44.5600	45.4400	44.42000	44.7500	+0.494%	5,399,976	+948.872%
2025-03-14	43.1900	44.8500	42.95000	44.5300	+5.948%	7,794,256	+954.053%
2025-03-13	42.5700	43.0400	41.70677	42.0300	-2.165%	5,413,708	+1,016.750%
2025-03-12	42.6100	43.7000	42.26000	42.9600	+2.775%	5,896,810	+992.574%
2025-03-11	40.4000	42.8400	40.31000	41.8000	+3.108%	9,160,494	+1,022.895%
2025-03-10	40.6800	40.8850	39.41500	40.5400	-2.782%	10,029,658	+1,057.795%
2025-03-07	41.4900	42.4800	40.41440	41.7000	+0.603%	10,773,567	+1,025.588%
2025-03-06	42.9200	43.1200	41.35500	41.4500	-6.222%	11,762,007	+1,032.376%
2025-03-05	44.6600	44.6900	43.25000	44.2000	-0.963%	7,407,371	+961.923%
2025-03-04	46.2100	46.3500	44.25000	44.6300	-5.063%	11,016,506	+951.692%
2025-03-03	49.5400	49.8300	46.50000	47.0100	-3.924%	8,122,081	+898.447%

document.getElementById("btMYqg").onerror = function(){this.style.display='none';}; .dark-mode .NhWq7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhWq7B{ color: #333333; background-color: white; border: 2px solid #333333; }WDCWestern Digital Corp.stock NASDAQ

WDC
Western Digital Corp.
stock NASDAQ