Western Digital (WDC)

389.10
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 23rd, 7:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Digital (WDC)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026398.57402.00381.76389.106,992,205389.10
4/21/2026377.00389.71369.50383.816,114,580383.81
4/20/2026375.99380.65366.40374.115,407,446374.11
4/17/2026370.35378.98366.18372.525,627,544372.52
4/16/2026362.51368.40353.11361.695,884,032361.69
4/15/2026362.00365.49351.61365.006,434,823365.00
4/14/2026358.74366.30341.50366.227,297,844366.22
4/13/2026341.55351.87339.50350.165,420,855350.16
4/10/2026343.95349.75330.00343.436,122,708343.43
4/09/2026343.88345.10329.50337.886,387,327337.88
4/08/2026335.00348.00331.66338.789,145,344338.78
4/07/2026297.83312.20295.73311.965,820,133311.96
4/06/2026303.18311.59299.14304.158,527,681304.15
4/02/2026278.17298.15278.00294.977,866,448294.97
4/01/2026280.50304.95280.50297.7312,910,742297.73
3/31/2026259.00271.09254.50270.498,774,808270.49
3/30/2026282.43286.87249.06251.679,052,578251.67
3/27/2026274.90282.50270.00275.346,955,995275.34
3/26/2026286.79291.81272.83273.359,747,130273.35
3/25/2026292.00300.72280.75296.147,633,398296.14
3/24/2026294.51301.35280.20301.057,185,501301.05
3/23/2026298.61316.93283.16294.798,986,142294.79
3/20/2026309.52312.99291.18293.1012,877,148293.10
3/19/2026292.07319.20289.03316.939,084,509316.93
3/18/2026309.55319.62300.60304.9012,438,190304.90
3/17/2026288.32314.92284.72313.8114,232,394313.81
3/16/2026282.79289.87278.76286.218,555,055286.21
3/13/2026265.98278.44265.34272.298,201,165272.29
3/12/2026265.66268.80257.30261.185,422,391261.18
3/11/2026269.80273.00263.76268.815,662,006268.81
3/10/2026268.45280.75265.65266.229,659,662266.22
3/09/2026239.19262.16238.00262.0610,374,795262.06
3/06/2026249.98259.16244.20245.256,352,711245.25
3/05/2026257.05269.61251.67259.036,284,649259.03
3/04/2026257.00272.76254.10261.309,699,587261.30
3/03/2026254.57257.04244.24250.619,966,137250.61
3/02/2026270.50283.92261.50270.087,384,986270.08
2/27/2026275.80287.83274.10279.709,899,052279.70
2/26/2026286.14290.00270.56282.2510,829,274282.25
2/25/2026280.49297.56280.14290.9510,772,896290.95
2/24/2026281.94284.00267.85270.578,664,584270.57
2/23/2026283.61294.82278.18280.428,602,331280.42
2/20/2026278.04297.50278.04285.5210,510,507285.52
2/19/2026295.03299.52281.68284.6710,383,043284.67
2/18/2026289.00309.90284.79296.5612,146,609296.56
2/17/2026277.36288.34272.00284.115,512,147284.11
2/13/2026273.09289.66266.46281.589,902,398281.58
2/12/2026285.00307.50283.00284.1016,628,884284.10
2/11/2026275.08279.79266.34273.749,352,283273.74
2/10/2026280.03283.82260.75262.569,543,739262.56
2/09/2026279.79295.43271.53285.998,033,973285.99
2/06/2026270.49283.93262.00282.589,913,278282.58
2/05/2026256.07269.88254.91260.1910,625,649260.19
2/04/2026285.37294.99254.33269.4114,760,169269.41
2/03/2026279.51296.50271.70290.2415,352,926290.24
2/02/2026243.76275.70241.37270.2315,973,524270.23
1/30/2026278.24283.70237.58250.2321,695,287250.23
1/29/2026285.00285.42268.35278.4115,614,342278.41
1/28/2026263.45284.00260.80279.7015,967,315279.70
1/27/2026244.09256.50243.70252.667,414,376252.66
1/26/2026236.10250.44234.32240.857,118,243240.85
1/23/2026240.75243.25232.20236.396,115,734236.39