Western Digital (WDC)

295.65
-15.56 (-5.00%)
NASDAQ · Last Trade: Nov 15th, 9:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Digital (WDC)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026305.12312.00286.54295.654,832,579295.65
11/12/2026300.98316.41295.10311.215,201,625311.21
11/11/2026309.04319.00301.71313.318,066,612313.31
11/10/2026283.04294.95276.16289.206,516,602289.20
11/09/2026271.28293.39269.87289.788,387,471289.78
11/06/2026287.00288.00258.61263.7812,132,129263.78
11/05/2026304.12305.41265.00267.6318,331,118267.63
11/04/2026333.36349.51321.60323.837,226,442323.83
11/03/2026350.59359.98342.32347.355,357,294347.35
11/02/2026367.51367.85335.75338.597,252,622338.59
10/30/2026366.84377.99361.11366.118,979,530366.11
10/29/2026390.28402.23388.36395.415,711,204395.41
10/28/2026385.00397.33374.89396.427,426,403396.42
10/27/2026359.95388.08358.24380.889,130,593380.88
10/26/2026346.28364.13340.30356.139,704,612356.13
10/23/2026346.10360.66339.55343.6713,954,074343.67
10/22/2026363.76367.34348.23354.1913,452,065354.19
10/21/2026380.25381.88367.13378.518,645,562378.51
10/20/2026348.88366.00342.50364.328,523,377364.32
10/19/2026341.96356.25341.14352.217,808,354352.21
10/16/2026347.72348.51331.81332.008,041,304332.00
10/15/2026342.68356.83336.00356.4512,254,216356.45
10/14/2026371.50382.34362.50364.106,742,277364.10
10/13/2026359.00382.77358.26380.7112,394,592380.71
10/12/2026391.76392.60385.89386.945,393,062386.94
10/09/2026397.35398.28386.01397.287,046,647397.28
10/08/2026399.30407.45390.60393.319,371,458393.31
10/07/2026401.08409.39397.02405.427,239,320405.42
10/06/2026426.60430.33406.81411.0414,025,504411.04
10/05/2026430.50447.71429.44441.6411,282,723441.64
10/02/2026423.20427.71396.57415.2924,770,781415.29
10/01/2026451.80463.55440.05462.566,164,426462.56
9/30/2026453.22463.89446.24454.466,956,314454.46
9/29/2026463.15465.90447.03453.486,114,706453.48
9/28/2026449.01459.99432.04453.237,428,008453.23
9/25/2026455.24461.98447.69456.815,941,947456.81
9/24/2026465.74468.00449.21450.317,194,668450.31
9/23/2026462.94475.66445.02473.695,034,219473.69
9/22/2026440.05474.54438.00464.608,412,537464.60
9/21/2026455.63460.49437.20448.177,632,118448.17
9/18/2026427.49448.85424.55441.3613,519,038441.36
9/17/2026427.28433.20416.31423.877,146,936423.87
9/16/2026421.45428.14414.60416.977,615,529416.97
9/15/2026430.25430.25407.12411.967,864,353411.96
9/14/2026417.32436.28416.00426.947,571,726426.94
9/11/2026464.16472.43442.78447.185,271,372447.18
9/10/2026466.61471.23456.75460.934,513,651460.93
9/09/2026474.64495.49471.72482.284,030,494482.28
9/08/2026480.01489.20464.54477.306,398,649477.30
9/04/2026452.22468.19442.15467.465,812,321467.31
9/03/2026442.91449.47420.88441.575,518,487441.43
9/02/2026444.93456.98437.40448.904,045,410448.76
9/01/2026443.07457.68439.28450.445,484,360450.30
8/31/2026456.90459.45444.52450.555,848,266450.40
8/28/2026462.25475.01455.07459.454,323,589459.30
8/27/2026477.79479.85443.02462.007,609,468461.85
8/26/2026449.88470.00448.01468.885,139,985468.73
8/25/2026446.72452.00430.34450.754,750,317450.61
8/24/2026446.35446.99419.54435.387,766,021435.24
8/21/2026477.27478.80454.33459.444,350,240459.29
8/20/2026463.39477.28453.70469.055,361,751468.90
8/19/2026494.28500.00460.28462.096,973,646461.94
8/18/2026496.07520.00490.23496.169,417,262496.00
8/17/2026525.53548.60519.07536.019,295,319535.84