Skip to main content
Western Digital Corporation (BIT:1WDC)
Italy flag Italy · Delayed Price · Currency is EUR
220.80
-6.25 (-2.75%)
At close: Mar 6, 2026

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026226.75227.80223.60224.00--1.52%52
Mar 5, 2026226.40231.75222.60227.45227.45-2.92%1,690
Mar 4, 2026209.15234.95207.05234.30234.306.96%590
Mar 3, 2026221.75226.45213.30219.05218.94-5.91%1,257
Mar 2, 2026229.20240.95225.80232.80232.69-3.62%1,204
Feb 27, 2026238.40241.70232.10241.55241.432.07%494
Feb 26, 2026250.10252.00230.10236.65236.53-5.25%1,563
Feb 25, 2026233.00251.70231.75249.75249.635.54%2,071
Feb 24, 2026240.00243.85228.00236.65236.53-1.80%1,419
Feb 23, 2026239.05249.00238.00241.00240.88-2.74%3,213
Feb 20, 2026244.60251.10237.90247.80247.681.54%2,400
Feb 19, 2026256.00259.25240.60244.05243.93-4.63%6,291
Feb 18, 2026243.45255.90241.45255.90255.777.23%5,306
Feb 17, 2026237.45241.90230.90238.65238.53-1.04%1,206
Feb 16, 2026239.05242.85238.80241.15241.030.58%855
Feb 13, 2026241.65243.80227.00239.75239.63-1.07%4,640
Feb 12, 2026235.65257.00235.65242.35242.235.65%8,635
Feb 11, 2026222.20235.85219.80229.40229.292.73%3,122
Feb 10, 2026238.50241.75219.20223.30223.19-8.76%3,413
Feb 9, 2026240.00244.10229.20244.75244.634.26%2,804
Feb 6, 2026219.55234.75216.65234.75234.634.78%3,613
Feb 5, 2026232.05232.05213.75224.05223.940.92%2,652
Feb 4, 2026246.40248.70219.65222.00221.89-9.07%4,906
Feb 3, 2026234.70250.15230.85244.15244.037.44%4,187
Feb 2, 2026203.95227.25201.95227.25227.144.22%5,538
Jan 30, 2026223.35247.40216.05218.05217.94-6.40%4,817
Jan 29, 2026245.85246.30225.80232.95232.84-0.66%3,563
Jan 28, 2026226.25235.15219.30234.50234.3810.85%4,030
Jan 27, 2026207.15214.00205.05211.55211.452.30%1,086
Jan 26, 2026198.16209.95197.50206.80206.702.02%1,124
Jan 23, 2026205.15206.15199.22202.70202.600.70%1,939
Jan 22, 2026213.90216.35196.00201.30201.20-2.66%4,743
Jan 21, 2026194.10206.50193.72206.80206.705.77%1,710
Jan 20, 2026183.30196.26177.46195.52195.424.60%1,438
Jan 19, 2026188.38189.66185.70186.92186.83-1.82%209
Jan 16, 2026196.56202.60187.08190.38190.29-3.90%1,749
Jan 15, 2026187.26197.82187.26198.10198.007.51%1,595
Jan 14, 2026183.84187.36180.94184.26184.17-0.89%858
Jan 13, 2026183.62185.92177.72185.92185.835.15%1,466
Jan 12, 2026168.26176.82165.54176.82176.737.52%1,261
Jan 9, 2026160.22165.32160.22164.46164.384.54%1,551
Jan 8, 2026170.80172.00156.70157.32157.24-7.73%1,056
Jan 7, 2026187.00188.94167.36170.50170.42-6.57%2,262
Jan 6, 2026161.36181.28161.36182.48182.3912.84%2,168
Jan 5, 2026162.86167.50158.30161.72161.642.86%1,029
Jan 2, 2026150.98157.04150.80157.22157.143.28%194
Dec 30, 2025152.52153.60151.30152.22152.15-0.11%178
Dec 29, 2025154.34156.00151.42152.38152.311.65%503
Dec 23, 2025147.80150.76147.80149.90149.831.67%105
Dec 22, 2025156.16159.20146.32147.44147.37-4.32%366
Dec 19, 2025153.06154.00151.10154.10154.021.57%611
Dec 18, 2025148.06154.46145.92151.72151.655.58%926
Dec 17, 2025151.92152.00142.58143.70143.63-1.39%553
Dec 16, 2025144.88149.74143.72145.72145.65-3.56%434
Dec 15, 2025149.96153.10149.44151.10151.032.54%772
Dec 12, 2025156.32159.00146.76147.36147.29-4.26%610
Dec 11, 2025153.00154.02152.58153.92153.842.93%521
Dec 10, 2025147.44149.32144.60149.54149.472.05%196
Dec 9, 2025147.58147.58143.98146.54146.471.47%290
Dec 8, 2025145.92150.34144.00144.42144.351.53%560
Dec 5, 2025140.86142.78139.22142.24142.173.99%222
Dec 4, 2025131.50135.20131.50136.78136.710.94%123
Dec 3, 2025131.94131.94131.80135.50135.43-1.73%53
Dec 2, 2025143.06143.82142.04137.88137.70-0.40%64
Dec 1, 2025139.56139.56139.56138.44138.26-0.80%8
Nov 28, 2025138.26139.72136.74139.56139.381.60%390
Nov 27, 2025137.82137.82137.82137.36137.19-0.51%3
Nov 26, 2025136.00137.58134.58138.06137.884.81%273
Nov 25, 2025132.40132.40129.12131.72131.550.69%115
Nov 24, 2025121.84121.84121.50130.82130.659.77%115
Nov 21, 2025118.80123.36115.44119.18119.03-7.44%1,019
Nov 20, 2025139.58140.04128.76128.76128.60-2.87%232
Nov 19, 2025134.36134.36133.20132.56132.39-0.18%32
Nov 18, 2025137.38138.48132.04132.80132.63-5.18%186
Nov 17, 2025137.58141.92136.94140.06139.881.43%105
Nov 14, 2025130.48134.28125.16138.08137.90-0.35%530
Nov 13, 2025138.92141.44133.70138.56138.38-4.97%697
Nov 12, 2025149.32149.62143.60145.80145.61-3.86%462
Nov 11, 2025150.58151.50147.80151.66151.472.28%547
Nov 10, 2025147.06151.68145.18148.28148.0910.21%453
Nov 7, 2025142.94142.94137.90134.54134.37-5.28%48
Nov 6, 2025139.42145.00139.04142.04141.860.24%605
Nov 5, 2025131.06144.46130.34141.70141.525.86%734
Nov 4, 2025135.00135.74131.54133.86133.69-0.55%682
Nov 3, 2025130.88134.62130.00134.60134.438.81%3,258
Oct 31, 2025133.20134.78122.00123.70123.543.51%786
Oct 30, 2025125.80125.88119.58119.50119.35-0.71%912
Oct 29, 2025114.80121.90112.42120.36120.2113.21%2,324
Oct 28, 2025107.50107.50106.30106.32106.18-0.15%120
Oct 27, 2025115.10115.12106.06106.48106.34-7.07%245
Oct 24, 2025110.60111.92110.60114.58114.436.17%145
Oct 23, 2025104.34104.34104.34107.92107.785.99%49
Oct 22, 2025103.88107.72103.88101.82101.69-1.57%1,400
Oct 21, 2025103.94103.94103.94103.44103.31-2.67%57
Oct 20, 2025109.84110.90108.90106.28106.14-0.32%138
Oct 17, 2025104.50108.16102.14106.62106.48-3.13%225
Oct 16, 2025105.18106.20104.86110.06109.9210.82%262
Oct 15, 202598.49100.8098.4999.3199.18-0.11%439
Oct 14, 202599.94100.8299.9499.4299.29-2.51%232
Oct 13, 2025103.00105.00103.00101.98101.851.33%35