Western Digital (WDC)

397.28
+3.97 (1.01%)
NASDAQ · Last Trade: Oct 10th, 8:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Digital (WDC)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/2026397.35398.28386.01397.287,039,686397.28
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
8/14/2026503.50516.35487.10508.809,945,794508.64
8/13/2026453.13502.64452.00487.298,689,928487.13
8/12/2026457.07467.80450.88454.105,744,923453.95
8/11/2026442.21448.88431.48437.936,092,119437.79
8/10/2026434.63452.70424.38438.347,267,047438.20
8/07/2026457.45457.56422.50434.3011,821,179434.16
8/06/2026428.89477.63407.48451.5216,175,467451.38
8/05/2026544.93564.66518.28519.179,555,102519.00
8/04/2026555.01559.84537.29548.567,791,293548.38
8/03/2026524.35539.43501.27527.228,271,431527.05
7/31/2026569.10580.00530.55544.849,502,278544.66
7/30/2026511.65547.07507.00533.048,387,763532.87
7/29/2026480.39499.19456.72462.049,247,641461.89
7/28/2026466.09467.26422.11463.5110,460,171463.36
7/27/2026523.00531.29471.32497.926,214,995497.76
7/24/2026538.50552.00509.56519.804,775,648519.63
7/23/2026555.72576.37554.00558.305,684,382558.12
7/22/2026525.74564.43525.02556.675,426,730556.49
7/21/2026528.81553.63517.01548.397,430,515548.21
7/20/2026491.36505.99485.28487.425,400,361487.26
7/17/2026451.13492.93430.52477.2211,777,122477.07
7/16/2026486.68498.72453.94466.8110,530,840466.66
7/15/2026562.64569.35496.50513.847,898,983513.67
7/14/2026587.65589.65559.11563.325,283,026563.14
7/13/2026551.66559.99532.16555.554,769,405555.37
7/10/2026563.99585.20562.76582.594,814,175582.40