Dark

WDC
Western Digital Corp.
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

538.79USD-9.957%(-59.58)8,956,329

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

595.00USD-0.563%(-3.37)79,092

After-hours

Jul 2, 2026 4:59:30 PM EDT

541.45USD+0.494%(+2.66)789,338

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	595.5000	609.4650	525.84000	539.0000	-9.922%	8,956,329	0.000%
2026-07-01	604.5550	617.3900	585.80000	598.3700	-6.317%	7,934,201	-9.922%
2026-06-30	632.4400	663.9800	630.30000	638.7200	-2.019%	9,277,294	-15.612%
2026-06-29	600.5600	652.9800	590.00000	651.8800	+11.157%	11,268,871	-17.316%
2026-06-26	643.1450	647.4200	579.51000	586.4500	-13.169%	23,404,388	-8.091%
2026-06-25	729.0000	729.0000	658.50000	675.3900	+4.902%	11,748,543	-20.194%
2026-06-24	658.4600	665.0000	612.41000	643.8300	-4.013%	12,214,245	-16.282%
2026-06-23	665.2100	682.5299	653.00000	670.7500	-8.445%	12,684,429	-19.642%
2026-06-22	772.7500	779.8000	726.60000	732.6200	-1.824%	13,160,102	-26.428%
2026-06-18	764.1500	799.8700	739.11010	746.2300	+4.788%	16,683,882	-27.770%
2026-06-17	695.4750	741.8500	694.12000	712.1300	+4.559%	13,569,067	-24.312%
2026-06-16	686.7750	729.9200	667.35000	681.0800	+4.216%	15,860,106	-20.861%
2026-06-15	618.7800	658.8000	612.00000	653.5300	+16.095%	9,522,884	-17.525%
2026-06-12	541.9900	572.2900	531.96010	562.9250	+6.355%	6,291,422	-4.250%
2026-06-11	497.7700	529.7200	489.00000	529.2900	+7.999%	6,334,605	+1.835%
2026-06-10	502.7000	515.2200	484.50000	490.0900	-5.337%	5,978,302	+9.980%
2026-06-09	535.5000	545.4100	480.87000	517.7200	-1.748%	7,278,667	+4.110%
2026-06-08	540.2100	540.2100	519.05000	526.9300	+2.972%	6,226,269	+2.291%
2026-06-05	545.2500	554.1550	511.33000	511.7200	-11.083%	9,009,201	+5.331%
2026-06-04	566.0100	594.0000	564.56000	575.5000	-3.132%	6,488,173	-6.342%
2026-06-03	571.2500	602.5399	571.25000	594.1100	+5.507%	7,846,061	-9.276%
2026-06-02	559.0000	571.1800	541.00000	563.1000	+3.094%	5,029,013	-4.280%
2026-06-01	536.0000	564.1400	534.26500	546.2000	+2.822%	6,240,918	-1.318%
2026-05-29	542.3000	544.2600	518.68010	531.2100	+0.006%	8,391,545	+1.466%
2026-05-28	540.5050	553.5000	527.43000	531.1800	+0.109%	6,002,827	+1.472%
2026-05-27	538.9700	546.6800	521.70000	530.6000	+1.134%	6,270,954	+1.583%
2026-05-26	504.8300	536.1200	500.50010	524.6500	+8.336%	7,552,533	+2.735%
2026-05-22	488.4300	489.9900	478.54950	484.2800	-0.448%	4,492,769	+11.299%
2026-05-21	458.9250	487.2900	458.87000	486.4600	+5.840%	5,029,621	+10.800%
2026-05-20	469.3750	469.6500	456.18000	459.6200	+0.838%	5,311,722	+17.271%
2026-05-19	441.7000	464.2300	434.00000	455.8000	-0.628%	5,891,597	+18.254%
2026-05-18	485.3350	487.0000	441.67000	458.6800	-4.842%	8,996,656	+17.511%
2026-05-15	470.7500	486.4100	465.00000	482.0200	-1.458%	7,014,406	+11.821%
2026-05-14	484.7550	507.9700	480.34000	489.1500	-1.000%	5,540,875	+10.191%
2026-05-13	503.3200	503.6600	475.37000	494.0900	+1.095%	5,772,757	+9.089%
2026-05-12	497.8500	508.6000	466.80000	488.7400	-5.252%	7,772,991	+10.284%
2026-05-11	489.0250	525.1500	488.00000	515.8300	+7.465%	10,022,551	+4.492%
2026-05-08	475.0600	483.6600	469.31500	480.0000	+3.468%	7,929,836	+12.292%
2026-05-07	472.0150	475.5700	450.28000	463.9100	-3.982%	7,162,853	+16.186%
2026-05-06	472.0000	483.8699	448.99000	483.1500	+3.845%	8,335,234	+11.560%
2026-05-05	455.8000	480.1100	455.19000	465.2600	+5.177%	9,794,549	+15.849%
2026-05-04	430.7300	453.8299	428.51000	442.3600	+2.512%	10,175,655	+21.846%
2026-05-01	406.2200	446.6200	404.00000	431.5200	-0.690%	15,485,264	+24.907%
2026-04-30	427.1300	438.8599	422.00000	434.5200	+5.272%	11,700,616	+24.045%
2026-04-29	424.3520	441.9900	410.05000	412.7600	+5.568%	10,458,033	+30.584%
2026-04-28	384.1800	396.3299	374.02000	390.9900	-2.431%	7,284,246	+37.855%
2026-04-27	411.7300	414.0000	396.28010	400.7300	-0.809%	5,753,404	+34.505%
2026-04-24	410.1100	414.5000	400.05000	404.0000	+0.218%	5,615,700	+33.416%
2026-04-23	387.0000	416.3700	385.81050	403.1200	+3.603%	6,774,760	+33.707%
2026-04-22	398.5650	402.0000	381.76000	389.1000	+1.378%	7,001,889	+38.525%
2026-04-21	377.0000	389.7100	369.50000	383.8100	+2.593%	6,122,862	+40.434%
2026-04-20	375.9850	380.6500	366.40000	374.1100	+0.427%	5,409,404	+44.075%
2026-04-17	370.3500	378.9800	366.18000	372.5200	+2.994%	5,627,526	+44.690%
2026-04-16	362.5100	368.3979	353.11000	361.6900	-0.907%	5,887,441	+49.023%
2026-04-15	362.0000	365.4900	351.61000	365.0000	-0.333%	6,438,784	+47.671%
2026-04-14	358.7450	366.3000	341.50000	366.2200	+4.586%	7,301,097	+47.179%
2026-04-13	341.5500	351.8700	339.50000	350.1600	+1.960%	5,428,619	+53.930%
2026-04-10	343.9500	349.7499	330.00100	343.4300	+1.643%	6,121,890	+56.946%
2026-04-09	343.8800	345.1000	329.50000	337.8800	-0.266%	6,391,215	+59.524%
2026-04-08	335.0000	348.0000	331.65670	338.7800	+8.597%	9,163,484	+59.100%
2026-04-07	297.8300	312.2000	295.73000	311.9600	+2.568%	5,891,561	+72.779%
2026-04-06	303.1800	311.5900	299.14010	304.1500	+3.112%	8,532,227	+77.215%
2026-04-02	278.1700	298.1533	278.00000	294.9700	-0.927%	7,860,445	+82.730%
2026-04-01	280.5000	304.9500	280.50000	297.7300	+10.071%	12,919,971	+81.037%
2026-03-31	259.0000	271.0900	254.50000	270.4900	+7.478%	8,781,904	+99.268%
2026-03-30	282.4300	286.8700	249.06000	251.6700	-8.597%	9,063,643	+114.169%
2026-03-27	274.9000	282.5000	270.00000	275.3400	+0.728%	6,955,994	+95.758%
2026-03-26	286.7900	291.8100	272.83000	273.3500	-7.696%	9,726,807	+97.183%
2026-03-25	292.0000	300.7200	280.75000	296.1400	-1.631%	7,642,110	+82.009%
2026-03-24	294.5150	301.3500	280.20000	301.0500	+2.124%	7,194,738	+79.040%
2026-03-23	298.6100	316.9300	283.16000	294.7900	+0.577%	8,990,522	+82.842%
2026-03-20	309.5150	312.9900	291.18000	293.1000	-7.519%	12,875,429	+83.896%
2026-03-19	292.0700	319.2000	289.03000	316.9300	+3.946%	9,092,031	+70.069%
2026-03-18	309.5500	319.6200	300.60000	304.9000	-2.839%	12,453,880	+76.779%
2026-03-17	288.3150	314.9200	284.72000	313.8100	+9.643%	14,247,200	+71.760%
2026-03-16	282.7900	289.8700	278.76540	286.2100	+5.112%	8,565,044	+88.323%
2026-03-13	265.9750	278.4399	265.34000	272.2900	+4.254%	8,201,164	+97.951%
2026-03-12	265.6600	268.8000	257.30000	261.1800	-2.838%	5,426,406	+106.371%
2026-03-11	269.8000	273.0000	263.76000	268.8100	+0.973%	5,672,208	+100.513%
2026-03-10	268.4500	280.7500	265.65000	266.2200	+1.587%	9,667,985	+102.464%
2026-03-09	239.1900	262.1600	238.00000	262.0600	+6.854%	10,377,390	+105.678%
2026-03-06	249.9800	259.1600	244.20000	245.2500	-5.320%	6,352,658	+119.776%
2026-03-05	257.0500	269.6100	251.67000	259.0300	-0.869%	6,296,304	+108.084%
2026-03-04	257.0000	272.7600	254.10000	261.3000	+4.266%	9,724,817	+106.276%
2026-03-03	254.5650	257.0400	244.24000	250.6100	-7.209%	9,983,034	+115.075%
2026-03-02	270.5000	283.9200	261.50000	270.0800	-3.439%	7,407,004	+99.570%
2026-02-27	275.8000	287.8300	274.10000	279.7000	-0.903%	9,897,799	+92.706%
2026-02-26	286.1450	290.0000	270.56000	282.2500	-2.990%	10,840,676	+90.965%
2026-02-25	280.4950	297.5600	280.14000	290.9500	+7.532%	10,651,279	+85.255%
2026-02-24	281.9400	283.9999	267.85000	270.5700	-3.513%	8,679,677	+99.209%
2026-02-23	283.6150	294.8200	278.18000	280.4200	-1.786%	8,617,156	+92.212%
2026-02-20	278.0400	297.5000	278.04000	285.5200	+0.299%	10,510,504	+88.778%
2026-02-19	295.0300	299.5200	281.68000	284.6700	-4.009%	10,399,485	+89.342%
2026-02-18	289.0000	309.8999	284.79010	296.5600	+4.382%	12,172,406	+81.751%
2026-02-17	277.3600	288.3400	272.00000	284.1100	+0.899%	5,522,788	+89.715%
2026-02-13	273.0900	289.6629	266.46000	281.5800	-0.887%	9,900,698	+91.420%
2026-02-12	285.0000	307.5000	283.00000	284.1000	+3.785%	16,650,207	+89.722%
2026-02-11	275.0800	279.7900	266.34000	273.7400	+4.258%	9,360,990	+96.902%
2026-02-10	280.0300	283.8200	260.75010	262.5600	-8.193%	9,454,445	+105.286%
2026-02-09	279.7900	295.4275	271.53000	285.9900	+1.207%	8,044,451	+88.468%
2026-02-06	270.4900	283.9300	262.00000	282.5800	+8.605%	9,911,081	+90.742%
2026-02-05	256.0700	269.8800	254.90500	260.1900	-3.422%	10,663,403	+107.156%
2026-02-04	285.3650	294.9899	254.33000	269.4100	-7.177%	14,794,349	+100.067%
2026-02-03	279.5100	296.5000	271.70000	290.2400	+7.405%	15,380,102	+85.708%
2026-02-02	243.7550	275.7000	241.37000	270.2300	+7.993%	16,019,172	+99.460%
2026-01-30	278.2400	283.6990	237.57930	250.2300	-10.122%	21,695,182	+115.402%
2026-01-29	285.0000	285.4200	268.35000	278.4100	-0.461%	15,833,379	+93.599%
2026-01-28	263.4500	284.0000	260.79980	279.7000	+10.702%	16,090,348	+92.706%
2026-01-27	244.0900	256.5000	243.70000	252.6600	+4.903%	7,482,977	+113.330%
2026-01-26	236.1000	250.4400	234.31860	240.8500	+1.887%	7,128,019	+123.791%
2026-01-23	240.7500	243.2500	232.20000	236.3900	-2.836%	6,115,594	+128.013%
2026-01-22	246.7100	247.9355	228.35000	243.2900	+0.575%	8,926,307	+121.546%
2026-01-21	228.0050	244.9000	226.10000	241.9000	+8.490%	9,446,260	+122.819%
2026-01-20	220.8000	230.2700	220.00000	222.9700	+0.659%	7,126,727	+141.737%
2026-01-16	228.7900	229.9900	216.83000	221.5100	-0.266%	8,972,693	+143.330%
2026-01-15	223.9000	230.4800	221.00000	222.1000	+3.302%	7,542,676	+142.683%
2026-01-14	214.0000	218.5200	210.14000	215.0000	+0.467%	5,611,464	+150.698%
2026-01-13	209.2600	218.0000	208.48000	214.0000	+0.877%	6,469,951	+151.869%
2026-01-12	193.5000	213.4300	193.50000	212.1400	+5.827%	7,465,337	+154.077%
2026-01-09	187.8500	200.9200	186.00000	200.4600	+6.809%	9,727,589	+168.882%
2026-01-08	200.5100	200.8999	180.70000	187.6800	-6.104%	11,902,250	+187.191%
2026-01-07	211.9850	212.8544	195.12000	199.8800	-8.889%	14,698,372	+169.662%
2026-01-06	189.6150	221.2300	188.35500	219.3800	+16.766%	17,178,346	+145.692%
2026-01-05	193.1700	195.8600	182.80000	187.8800	+0.096%	9,956,772	+186.885%
2026-01-02	177.2000	187.7700	176.70010	187.7000	+8.957%	6,807,748	+187.160%
2025-12-31	176.7700	177.0000	171.26000	172.2700	-2.153%	3,554,379	+212.881%
2025-12-30	180.2700	181.4600	175.26260	176.0600	-2.015%	6,007,746	+206.146%
2025-12-29	179.0000	184.7699	176.70000	179.6800	-1.025%	3,906,243	+199.978%
2025-12-26	182.3100	182.5200	178.18500	181.5400	+1.103%	3,351,620	+196.904%
2025-12-24	179.2050	182.5500	177.77500	179.5600	+0.735%	3,067,019	+200.178%
2025-12-23	175.5200	178.4000	174.50000	178.2500	+0.843%	3,721,139	+202.384%
2025-12-22	186.4650	187.1800	171.84900	176.7600	-2.386%	8,685,192	+204.933%
2025-12-19	176.8300	185.2700	175.68000	181.0800	+3.468%	36,269,615	+197.658%
2025-12-18	174.8000	181.4899	174.42640	175.0100	+5.263%	9,147,140	+207.982%
2025-12-17	179.9000	181.6675	165.46990	166.2600	-4.763%	6,693,053	+224.191%
2025-12-16	172.0800	177.3800	170.74400	174.5750	+1.473%	5,857,022	+208.750%
2025-12-15	178.2900	180.9800	171.82000	172.0400	-2.438%	5,781,764	+213.299%
2025-12-12	184.3400	185.8200	170.02000	176.3400	-5.801%	9,677,727	+205.660%
2025-12-11	176.8150	188.7700	173.44600	187.2000	+2.885%	7,468,934	+187.927%
2025-12-10	169.7050	182.4700	168.90440	181.9500	+7.320%	7,966,039	+196.235%
2025-12-09	169.7000	171.8452	166.88000	169.5400	-0.141%	3,709,875	+217.919%
2025-12-08	170.9300	173.0000	166.75000	169.7800	+0.527%	4,272,221	+217.470%
2025-12-05	162.0000	169.4700	162.00000	168.8900	+4.901%	5,815,322	+219.143%
2025-12-04	154.9100	161.5300	153.01010	161.0000	+3.477%	6,303,310	+234.783%
2025-12-03	159.5200	159.5450	151.42000	155.5900	-2.750%	6,756,420	+246.423%
2025-12-02	167.0000	169.7200	156.27000	159.9900	-2.171%	7,657,422	+236.896%
2025-12-01	160.2000	165.2500	157.23000	163.5400	+0.129%	7,882,228	+229.583%
2025-11-28	160.0000	163.6700	156.79000	163.3300	+3.544%	3,232,095	+230.007%
2025-11-26	156.9800	161.3099	156.36000	157.7400	+1.499%	4,853,801	+241.702%
2025-11-25	150.0000	156.0100	147.70000	155.4100	+2.968%	5,467,649	+246.825%
2025-11-24	142.5450	152.7038	142.54500	150.9300	+8.435%	10,818,359	+257.119%
2025-11-21	140.5350	141.4910	132.43000	139.1900	-0.742%	11,191,147	+287.240%
2025-11-20	162.6790	163.7800	137.63140	140.2300	-8.924%	11,373,503	+284.369%
2025-11-19	152.8600	156.6358	150.08000	153.9700	+0.726%	6,499,050	+250.068%
2025-11-18	158.3550	161.3200	150.75000	152.8600	-5.903%	9,321,346	+252.610%
2025-11-17	155.5050	167.4900	155.50500	162.4500	+2.927%	8,774,234	+231.794%
2025-11-14	150.5800	161.6800	150.08000	157.8300	+0.426%	9,677,838	+241.507%
2025-11-13	162.4500	164.8823	154.77500	157.1600	-5.388%	10,238,583	+242.963%
2025-11-12	169.7300	175.6200	165.03000	166.1100	-2.282%	9,868,282	+224.484%
2025-11-11	171.5500	178.4500	169.64000	169.9900	-2.428%	9,244,008	+217.077%
2025-11-10	169.9700	176.2257	169.32000	174.2200	+6.913%	11,230,534	+209.379%
2025-11-07	159.7600	163.2400	152.81000	162.9550	-0.394%	9,652,720	+230.766%
2025-11-06	159.9900	167.5000	159.80000	163.6000	+2.186%	8,419,228	+229.462%
2025-11-05	153.2000	165.3900	152.98000	160.1000	+5.204%	9,749,041	+236.665%
2025-11-04	151.3400	155.1800	150.02000	152.1800	-3.696%	8,870,881	+254.186%
2025-11-03	152.0700	160.2100	148.05000	158.0200	+5.199%	13,275,428	+241.096%
2025-10-31	155.5000	157.6500	140.15000	150.2100	+8.745%	20,139,877	+258.831%
2025-10-30	137.7550	141.9970	135.01000	138.1300	-2.299%	13,870,670	+290.212%
2025-10-29	131.4300	145.6800	131.25000	141.3800	+13.176%	18,267,279	+281.242%
2025-10-28	126.7000	126.8200	121.85000	124.9200	-1.382%	7,031,914	+331.476%
2025-10-27	133.0000	133.1000	123.22000	126.6700	-2.132%	7,249,286	+325.515%
2025-10-24	129.4000	133.5400	129.03000	129.4300	+2.951%	6,546,406	+316.441%
2025-10-23	121.9500	126.7200	121.71500	125.7200	+4.358%	7,263,499	+328.731%
2025-10-22	121.1700	125.1200	117.23000	120.4700	-0.774%	9,033,809	+347.414%
2025-10-21	121.4700	121.9900	119.60000	121.4100	-0.099%	4,594,429	+343.950%
2025-10-20	128.9400	132.0000	119.85000	121.5300	-3.700%	10,172,198	+343.512%
2025-10-17	124.8700	129.1210	123.45010	126.2000	+0.222%	6,868,360	+327.100%
2025-10-16	123.2700	130.4000	122.40340	125.9200	+4.550%	13,878,591	+328.050%
2025-10-15	116.7000	120.6400	113.50000	120.4400	+6.462%	9,943,256	+347.526%
2025-10-14	116.1100	117.2799	112.52010	113.1300	-4.821%	7,844,193	+376.443%
2025-10-13	122.2500	122.5600	116.01000	118.8600	+2.980%	8,388,922	+353.475%
2025-10-10	120.0000	121.9450	115.03000	115.4200	-3.576%	7,046,192	+366.990%
2025-10-09	119.7800	120.8400	118.00000	119.7000	-1.221%	6,234,317	+350.292%
2025-10-08	120.7700	123.3000	119.41250	121.1800	+1.042%	7,191,700	+344.793%
2025-10-07	127.4650	127.6400	117.81000	119.9300	-4.270%	13,674,282	+349.429%
2025-10-06	135.0000	136.1970	124.94000	125.2800	-4.592%	13,060,318	+330.236%
2025-10-03	131.7400	136.2150	129.93000	131.3100	+0.038%	8,465,883	+310.479%
2025-10-02	136.0100	137.4000	128.42500	131.2600	+0.513%	15,306,187	+310.635%
2025-10-01	118.1750	131.1200	117.51000	130.5900	+8.771%	18,540,368	+312.742%
2025-09-30	117.8050	122.5899	117.45000	120.0600	+2.844%	13,861,677	+348.942%
2025-09-29	112.0200	118.1370	111.83000	116.7400	+9.225%	14,023,937	+361.710%
2025-09-26	107.4700	108.0600	105.42000	106.8800	-0.308%	5,520,034	+404.304%
2025-09-25	106.6200	108.7000	106.29000	107.2100	-2.261%	8,499,398	+402.752%
2025-09-24	110.8350	112.8100	108.91000	109.6900	-0.508%	8,412,662	+391.385%
2025-09-23	112.4800	113.7550	109.40000	110.2500	-1.922%	7,375,492	+388.889%
2025-09-22	107.2100	112.8300	107.21000	112.4100	+5.421%	9,686,251	+379.495%
2025-09-19	105.8800	107.1800	105.32000	106.6300	+1.408%	11,030,712	+405.486%
2025-09-18	102.4550	106.1100	102.00000	105.1500	+4.171%	10,389,065	+412.601%
2025-09-17	102.2250	102.3968	99.72000	100.9400	-2.086%	8,787,619	+433.981%
2025-09-16	102.5300	103.9800	101.43500	103.0900	+0.684%	8,734,852	+422.844%
2025-09-15	100.4450	103.7800	100.00000	102.3900	+4.843%	12,523,274	+426.419%
2025-09-12	96.2100	98.8550	95.98000	97.6600	+1.570%	6,753,128	+451.915%
2025-09-11	96.8700	97.7800	94.41200	96.1500	+1.189%	6,985,090	+460.582%
2025-09-10	95.8850	96.1800	93.92000	95.0200	+0.508%	8,398,437	+467.249%
2025-09-09	93.0000	95.3650	92.70000	94.5400	+1.340%	7,195,030	+470.129%
2025-09-08	92.5400	93.5000	91.65000	93.2900	+1.358%	8,499,368	+477.768%
2025-09-05	92.4900	93.1000	91.43000	92.0400	+1.713%	20,310,357	+485.615%
2025-09-04	86.3900	90.9000	85.92000	90.4900	+5.221%	13,542,546	+495.646%
2025-09-03	84.1000	86.2750	83.34000	86.0000	+4.993%	12,194,810	+526.744%
2025-09-02	78.5150	81.9350	77.90000	81.9100	+1.954%	5,777,791	+558.039%
2025-08-29	81.5700	82.3200	79.80000	80.3400	-2.072%	5,004,446	+570.899%
2025-08-28	80.9000	82.1600	80.70000	82.0400	+1.698%	4,557,500	+556.997%
2025-08-27	80.2500	80.8000	79.55000	80.6700	+1.204%	5,536,581	+568.154%
2025-08-26	79.1000	80.3000	79.10000	79.7100	+0.619%	8,724,764	+576.201%
2025-08-25	76.9700	79.8400	76.70000	79.2200	+2.923%	5,401,371	+580.384%
2025-08-22	74.7800	77.3500	74.57000	76.9700	+3.094%	6,521,653	+600.273%
2025-08-21	75.7500	76.0000	74.41500	74.6600	-1.296%	5,490,564	+621.939%
2025-08-20	75.6800	75.6800	73.14000	75.6400	-0.290%	5,478,307	+612.586%
2025-08-19	75.9000	76.4600	75.11000	75.8600	-0.564%	3,770,844	+610.519%
2025-08-18	74.7900	76.4200	74.62500	76.2900	+1.639%	5,191,856	+606.515%
2025-08-15	76.5000	76.5800	74.54000	75.0600	-1.548%	4,258,515	+618.092%
2025-08-14	75.2800	76.6100	74.72350	76.2400	+0.223%	6,621,516	+606.978%
2025-08-13	76.2800	77.1800	75.67000	76.0700	+0.211%	5,298,719	+608.558%
2025-08-12	74.9000	75.9300	74.62000	75.9100	+1.702%	7,694,755	+610.051%
2025-08-11	75.3200	76.6700	74.37000	74.6400	-0.440%	7,304,259	+622.133%
2025-08-08	74.9300	75.8000	74.49000	74.9700	+0.712%	4,983,830	+618.954%
2025-08-07	73.7100	74.6150	73.44000	74.4400	+0.895%	6,938,344	+624.073%
2025-08-06	75.9250	76.4600	73.50500	73.7800	-2.716%	7,647,042	+630.550%
2025-08-05	77.9350	78.2100	74.20500	75.8400	-1.876%	5,898,439	+610.707%
2025-08-04	77.7700	78.0200	76.05360	77.2900	+0.967%	5,097,441	+597.374%
2025-08-01	75.7100	77.0200	74.49000	76.5500	-2.720%	8,789,789	+604.115%
2025-07-31	74.2500	78.7994	73.25000	78.6900	+10.164%	24,012,721	+584.966%
2025-07-30	69.4500	71.8100	69.30000	71.4300	+1.161%	13,984,025	+654.585%
2025-07-29	69.4500	71.3100	69.40500	70.6100	+2.356%	8,861,358	+663.348%
2025-07-28	69.4000	69.6200	68.66500	68.9850	+0.240%	4,508,865	+681.329%
2025-07-25	69.2500	69.7197	66.51000	68.8200	-0.290%	7,880,376	+683.203%
2025-07-24	69.2000	69.6200	68.34000	69.0200	-0.433%	8,054,280	+680.933%
2025-07-23	67.6100	69.6000	67.57500	69.3200	+3.370%	7,210,623	+677.553%
2025-07-22	68.5300	68.7677	66.04000	67.0600	-2.444%	5,096,706	+703.758%
2025-07-21	68.1900	68.7700	67.70000	68.7400	+1.088%	4,128,038	+684.114%
2025-07-18	67.8600	68.5200	67.26500	68.0000	+1.462%	4,275,307	+692.647%
2025-07-17	66.5100	67.6750	66.35000	67.0200	+0.737%	6,211,307	+704.238%
2025-07-16	67.5300	67.6000	65.79500	66.5300	-1.481%	4,780,272	+710.161%
2025-07-15	67.9500	68.0600	67.17000	67.5300	+0.896%	6,335,121	+698.164%
2025-07-14	66.0400	67.3452	65.24000	66.9300	+1.194%	5,100,413	+705.319%
2025-07-11	64.7500	66.6300	64.23000	66.1400	+1.660%	5,339,157	+714.938%
2025-07-10	64.9600	65.6050	64.58500	65.0600	+0.650%	3,917,443	+728.466%
2025-07-09	64.3400	65.1200	64.16000	64.6400	+0.968%	8,534,415	+733.849%
2025-07-08	65.9300	66.0000	63.67000	64.0200	-1.832%	8,355,471	+741.924%
2025-07-07	65.8000	66.1250	64.96000	65.2150	-1.309%	6,232,189	+726.497%
2025-07-03	65.9300	66.8300	65.77000	66.0800	+0.456%	5,162,095	+715.678%
2025-07-02	63.6400	65.9300	63.01220	65.7800	+3.039%	7,125,003	+719.398%
2025-07-01	63.6800	64.2100	62.94000	63.8400	-0.234%	5,360,877	+744.298%
2025-06-30	63.6000	64.3400	63.11000	63.9900	+1.106%	6,074,642	+742.319%
2025-06-27	63.5100	63.6600	62.65000	63.2900	-0.346%	6,642,309	+751.635%
2025-06-26	62.6500	63.7600	62.53000	63.5100	+1.535%	5,930,399	+748.685%
2025-06-25	62.5300	62.8900	62.13000	62.5500	+0.773%	4,530,312	+761.711%
2025-06-24	60.7900	62.3200	60.56500	62.0700	+2.799%	6,021,185	+768.374%
2025-06-23	59.0000	60.5100	58.66000	60.3800	+1.838%	4,626,989	+792.680%
2025-06-20	59.8800	59.9350	58.97000	59.2900	+0.169%	9,426,272	+809.091%
2025-06-18	58.6900	59.9300	58.53000	59.1900	+1.059%	6,647,734	+810.627%
2025-06-17	58.0750	60.5900	57.87500	58.5700	+2.021%	9,616,536	+820.266%
2025-06-16	56.4900	57.6900	56.26500	57.4100	+3.070%	5,552,451	+838.861%
2025-06-13	54.8500	56.2700	54.60000	55.7000	-0.143%	10,554,505	+867.684%
2025-06-12	55.2800	56.0500	55.13210	55.7800	+0.198%	3,608,882	+866.296%
2025-06-11	56.4100	56.8350	55.18000	55.6700	-0.500%	4,411,506	+868.205%
2025-06-10	57.2000	57.3900	55.57000	55.9500	-1.877%	7,168,084	+863.360%
2025-06-09	56.5300	57.4550	56.08000	57.0200	+2.831%	6,549,905	+845.282%
2025-06-06	55.9100	56.7500	55.42000	55.4500	+0.727%	5,952,193	+872.047%
2025-06-05	54.8800	55.6100	54.22000	55.0500	+1.139%	10,981,615	+879.110%
2025-06-04	54.0000	54.7600	53.47000	54.4300	+1.227%	4,739,635	+890.263%
2025-06-03	52.3400	53.9200	51.88000	53.7700	+3.027%	5,635,320	+902.418%
2025-06-02	51.4300	52.4100	51.17000	52.1900	+1.242%	4,214,640	+932.765%
2025-05-30	52.0300	52.4050	51.25000	51.5500	-1.903%	7,402,770	+945.587%
2025-05-29	53.2200	53.3500	51.99000	52.5500	+0.382%	4,571,539	+925.690%
2025-05-28	51.7700	52.7900	51.64000	52.3500	+1.023%	6,782,086	+929.608%
2025-05-27	51.0700	51.9900	50.62000	51.8200	+3.268%	6,374,548	+940.139%
2025-05-23	49.2200	50.3900	49.00000	50.1800	+0.682%	5,763,168	+974.133%
2025-05-22	49.5600	51.0900	49.28000	49.8400	+0.707%	5,802,959	+981.461%
2025-05-21	50.1250	51.2550	49.32500	49.4900	-2.252%	7,278,957	+989.109%
2025-05-20	50.7200	51.5900	50.35000	50.6300	-0.177%	4,930,421	+964.586%
2025-05-19	49.0600	50.8000	49.02000	50.7200	+1.460%	5,283,150	+962.697%
2025-05-16	50.0000	50.2650	49.54000	49.9900	+0.482%	4,955,613	+978.216%
2025-05-15	49.1700	49.7650	48.81000	49.7500	+1.118%	8,249,387	+983.417%
2025-05-14	48.8300	49.8400	48.57500	49.2000	+0.388%	8,649,645	+995.528%
2025-05-13	47.0500	49.8700	46.68010	49.0100	+5.239%	8,113,728	+999.776%
2025-05-12	46.8800	47.4900	46.39500	46.5700	+5.601%	6,957,449	+1,057.397%
2025-05-09	44.6598	45.2300	43.88000	44.1000	-0.451%	4,960,149	+1,122.222%
2025-05-08	44.9500	45.1299	44.17000	44.3000	0.000%	5,320,670	+1,116.704%
2025-05-07	44.4100	44.6600	43.60000	44.3000	+0.023%	7,564,655	+1,116.704%
2025-05-06	44.5800	44.9100	44.11000	44.2900	-1.643%	4,952,585	+1,116.979%
2025-05-05	43.9500	45.6100	43.95000	45.0300	+0.761%	7,521,973	+1,096.980%
2025-05-02	44.9900	45.3800	44.48000	44.6900	+1.684%	8,263,610	+1,106.086%
2025-05-01	44.7000	45.1500	43.86000	43.9500	+0.205%	9,378,325	+1,126.394%
2025-04-30	42.9800	44.0700	41.83000	43.8600	+7.976%	15,906,049	+1,128.910%
2025-04-29	40.7100	41.2500	40.58500	40.6200	-0.709%	6,871,713	+1,226.933%
2025-04-28	40.5900	41.1250	40.18000	40.9100	+0.319%	5,916,486	+1,217.526%
2025-04-25	40.2000	41.0700	39.90000	40.7800	+1.519%	4,158,669	+1,221.726%
2025-04-24	38.2300	40.3600	38.19000	40.1700	+6.552%	5,943,864	+1,241.797%
2025-04-23	38.3300	39.0950	37.47000	37.7000	+2.781%	5,526,143	+1,329.708%
2025-04-22	36.3600	37.0000	35.98000	36.6800	+2.002%	5,086,929	+1,369.466%
2025-04-21	36.0900	36.2772	35.51000	35.9600	-1.506%	6,676,630	+1,398.888%
2025-04-17	36.1800	36.7000	35.51000	36.5100	+2.499%	7,393,624	+1,376.308%
2025-04-16	35.7900	36.2500	35.00000	35.6200	-0.863%	7,265,439	+1,413.195%
2025-04-15	35.8100	36.3300	35.48000	35.9300	+0.307%	6,199,499	+1,400.139%
2025-04-14	36.4600	36.6200	35.28000	35.8200	+4.128%	9,947,418	+1,404.746%
2025-04-11	34.3600	35.0700	33.42000	34.4000	-1.348%	8,611,360	+1,466.860%
2025-04-10	35.8000	36.1200	33.71000	34.8700	-3.939%	15,245,506	+1,445.741%
2025-04-09	31.3400	37.3690	30.57000	36.3000	+15.055%	20,134,784	+1,384.848%
2025-04-08	32.6500	34.7850	30.72000	31.5500	+1.252%	17,547,238	+1,608.399%
2025-04-07	29.6200	33.4100	28.83000	31.1600	+2.030%	14,472,073	+1,629.782%
2025-04-04	32.7100	33.1000	29.75500	30.5400	-10.571%	22,939,124	+1,664.898%
2025-04-03	38.7600	38.9000	34.00500	34.1500	-18.262%	21,307,161	+1,478.331%
2025-04-02	40.3200	42.2250	40.26000	41.7800	+2.177%	5,017,511	+1,190.091%
2025-04-01	40.1000	40.9700	39.85000	40.8900	+1.138%	5,292,712	+1,218.171%
2025-03-31	39.7900	40.5050	39.09750	40.4300	-0.468%	8,212,192	+1,233.168%
2025-03-28	41.4000	41.9900	40.49000	40.6200	-3.078%	4,640,234	+1,226.933%
2025-03-27	42.2000	42.9100	41.86440	41.9100	-1.666%	4,909,942	+1,186.089%
2025-03-26	43.5000	43.6300	42.21000	42.6200	-1.775%	5,886,758	+1,164.664%
2025-03-25	44.0900	44.2800	42.54000	43.3900	-2.076%	8,069,282	+1,142.222%
2025-03-24	44.7000	44.8550	43.44500	44.3100	+1.489%	5,584,251	+1,116.430%
2025-03-21	43.8900	44.1100	43.18000	43.6600	-1.910%	7,435,069	+1,134.540%
2025-03-20	44.2600	45.5299	44.24500	44.5100	-0.869%	4,867,652	+1,110.964%
2025-03-19	44.3700	45.4300	44.15000	44.9000	+1.263%	3,575,404	+1,100.445%
2025-03-18	44.5400	44.5600	43.67000	44.3400	-0.916%	5,132,819	+1,115.607%
2025-03-17	44.5600	45.4400	44.42000	44.7500	+0.494%	5,399,976	+1,104.469%
2025-03-14	43.1900	44.8500	42.95000	44.5300	+5.948%	7,794,256	+1,110.420%
2025-03-13	42.5700	43.0400	41.70677	42.0300	-2.165%	5,413,708	+1,182.417%
2025-03-12	42.6100	43.7000	42.26000	42.9600	+2.775%	5,896,810	+1,154.655%
2025-03-11	40.4000	42.8400	40.31000	41.8000	+3.108%	9,160,494	+1,189.474%
2025-03-10	40.6800	40.8850	39.41500	40.5400	-2.782%	10,029,658	+1,229.551%
2025-03-07	41.4900	42.4800	40.41440	41.7000	+0.603%	10,773,567	+1,192.566%
2025-03-06	42.9200	43.1200	41.35500	41.4500	-6.222%	11,762,007	+1,200.362%
2025-03-05	44.6600	44.6900	43.25000	44.2000	-0.963%	7,407,371	+1,119.457%
2025-03-04	46.2100	46.3500	44.25000	44.6300	-5.063%	11,016,506	+1,107.708%
2025-03-03	49.5400	49.8300	46.50000	47.0100	-3.924%	8,122,081	+1,046.565%
2025-02-28	48.3300	50.0800	48.00000	48.9300	+1.515%	9,026,314	+1,001.574%
2025-02-27	50.4900	51.4800	48.11000	48.2000	-3.907%	9,176,304	+1,018.257%
2025-02-26	49.7700	50.7100	48.77000	50.1600	+2.221%	8,475,629	+974.561%
2025-02-25	48.7100	51.1300	48.71000	49.0700	+0.102%	11,569,446	+998.431%
2025-02-24	52.6100	52.6700	48.23000	49.0200	-28.651%	17,264,541	+999.551%
2025-02-21	71.6600	71.6600	67.77000	68.7050	-3.626%	9,018,726	+684.513%
2025-02-20	71.5000	71.7500	69.91000	71.2900	-0.294%	4,243,032	+656.067%
2025-02-19	71.6550	72.2600	71.18000	71.5000	-0.736%	5,176,592	+653.846%
2025-02-18	70.2100	72.0900	69.89000	72.0300	+5.322%	8,909,462	+648.299%
2025-02-14	67.8700	68.8700	67.47000	68.3900	+1.229%	5,577,351	+688.127%
2025-02-13	67.3600	68.2800	66.67000	67.5600	+0.416%	5,186,912	+697.809%
2025-02-12	68.2150	69.0200	66.30000	67.2800	-2.380%	8,130,071	+701.130%
2025-02-11	68.8000	70.7000	68.07000	68.9200	-0.174%	8,881,154	+682.066%
2025-02-10	65.6000	69.3600	65.49000	69.0400	+7.105%	10,306,430	+680.707%
2025-02-07	64.7400	65.5500	63.57000	64.4600	-0.031%	3,779,626	+736.177%
2025-02-06	64.9100	65.4650	64.15500	64.4800	-0.371%	3,032,481	+735.918%
2025-02-05	63.8100	65.2600	63.41000	64.7200	+1.426%	4,733,581	+732.818%
2025-02-04	63.8300	65.2600	63.30500	63.8100	-0.947%	5,130,621	+744.695%
2025-02-03	64.0320	66.2800	63.54000	64.4200	-1.090%	6,222,858	+736.697%
2025-01-31	65.2000	67.9600	64.83180	65.1300	-0.988%	8,158,623	+727.576%
2025-01-30	66.4500	67.5900	63.70000	65.7800	+4.745%	16,532,004	+719.398%
2025-01-29	63.7300	64.1500	62.39000	62.8000	-0.111%	10,583,934	+758.280%
2025-01-28	64.5700	64.6900	61.82000	62.8700	-2.376%	7,236,717	+757.325%
2025-01-27	65.6100	65.6100	62.94000	64.4000	-4.465%	7,246,941	+736.957%
2025-01-24	68.9100	69.4400	67.36000	67.4100	-1.849%	5,462,079	+699.585%
2025-01-23	67.6100	68.9800	67.45700	68.6800	+0.073%	5,821,156	+684.799%
2025-01-22	68.5000	70.4900	68.28000	68.6300	+1.780%	7,384,768	+685.371%
2025-01-21	65.6300	68.1850	65.29000	67.4300	+3.675%	6,689,781	+699.347%
2025-01-17	65.3350	66.3400	63.80000	65.0400	+1.230%	7,031,360	+728.721%
2025-01-16	64.3400	65.0600	63.41000	64.2500	-0.588%	4,957,029	+738.911%
2025-01-15	64.0600	65.7600	64.00000	64.6300	+3.012%	4,836,055	+733.978%
2025-01-14	62.4700	63.2000	61.91000	62.7400	+1.161%	4,449,524	+759.101%
2025-01-13	61.7600	62.9200	61.36000	62.0200	-1.273%	3,894,435	+769.074%
2025-01-10	63.1100	63.7800	61.28500	62.8200	-1.936%	4,561,992	+758.007%

document.getElementById("ZLdh3Y").onerror = function(){this.style.display='none';}; .dark-mode .Rsc6yC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rsc6yC{ color: #333333; background-color: white; border: 2px solid #333333; }WDCWestern Digital Corp.stock NASDAQ

WDC
Western Digital Corp.
stock NASDAQ