Western Digital Corporation (BIT:1WDC)
Italy
· Delayed Price · Currency is EUR 131.80
-6.08 (-4.41%)
Last updated: Dec 3, 2025, 3:54 PM CET
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.86 | 142.78 | 139.22 | 142.24 | 142.24 | 3.99% | 222 |
| Dec 4, 2025 | 131.50 | 135.20 | 131.50 | 136.78 | 136.78 | 0.94% | 123 |
| Dec 3, 2025 | 131.94 | 131.94 | 131.80 | 135.50 | 135.50 | -1.73% | 53 |
| Dec 2, 2025 | 143.06 | 143.82 | 142.04 | 137.88 | 137.77 | -0.40% | 64 |
| Dec 1, 2025 | 139.56 | 139.56 | 139.56 | 138.44 | 138.33 | -0.80% | 8 |
| Nov 28, 2025 | 138.26 | 139.72 | 136.74 | 139.56 | 139.45 | 1.60% | 390 |
| Nov 27, 2025 | 137.82 | 137.82 | 137.82 | 137.36 | 137.25 | -0.51% | 3 |
| Nov 26, 2025 | 136.00 | 137.58 | 134.58 | 138.06 | 137.95 | 4.81% | 273 |
| Nov 25, 2025 | 132.40 | 132.40 | 129.12 | 131.72 | 131.62 | 0.69% | 115 |
| Nov 24, 2025 | 121.84 | 121.84 | 121.50 | 130.82 | 130.72 | 9.77% | 115 |
| Nov 21, 2025 | 118.80 | 123.36 | 115.44 | 119.18 | 119.09 | -7.44% | 1,019 |
| Nov 20, 2025 | 139.58 | 140.04 | 128.76 | 128.76 | 128.66 | -2.87% | 232 |
| Nov 19, 2025 | 134.36 | 134.36 | 133.20 | 132.56 | 132.46 | -0.18% | 32 |
| Nov 18, 2025 | 137.38 | 138.48 | 132.04 | 132.80 | 132.70 | -5.18% | 186 |
| Nov 17, 2025 | 137.58 | 141.92 | 136.94 | 140.06 | 139.95 | 1.43% | 105 |
| Nov 14, 2025 | 130.48 | 134.28 | 125.16 | 138.08 | 137.97 | -0.35% | 530 |
| Nov 13, 2025 | 138.92 | 141.44 | 133.70 | 138.56 | 138.45 | -4.97% | 697 |
| Nov 12, 2025 | 149.32 | 149.62 | 143.60 | 145.80 | 145.69 | -3.86% | 462 |
| Nov 11, 2025 | 150.58 | 151.50 | 147.80 | 151.66 | 151.54 | 2.28% | 547 |
| Nov 10, 2025 | 147.06 | 151.68 | 145.18 | 148.28 | 148.16 | 10.21% | 453 |
| Nov 7, 2025 | 142.94 | 142.94 | 137.90 | 134.54 | 134.43 | -5.28% | 48 |
| Nov 6, 2025 | 139.42 | 145.00 | 139.04 | 142.04 | 141.93 | 0.24% | 605 |
| Nov 5, 2025 | 131.06 | 144.46 | 130.34 | 141.70 | 141.59 | 5.86% | 734 |
| Nov 4, 2025 | 135.00 | 135.74 | 131.54 | 133.86 | 133.76 | -0.55% | 682 |
| Nov 3, 2025 | 130.88 | 134.62 | 130.00 | 134.60 | 134.49 | 8.81% | 3,258 |
| Oct 31, 2025 | 133.20 | 134.78 | 122.00 | 123.70 | 123.60 | 3.51% | 786 |
| Oct 30, 2025 | 125.80 | 125.88 | 119.58 | 119.50 | 119.41 | -0.71% | 912 |
| Oct 29, 2025 | 114.80 | 121.90 | 112.42 | 120.36 | 120.27 | 13.21% | 2,324 |
| Oct 28, 2025 | 107.50 | 107.50 | 106.30 | 106.32 | 106.24 | -0.15% | 120 |
| Oct 27, 2025 | 115.10 | 115.12 | 106.06 | 106.48 | 106.40 | -7.07% | 245 |
| Oct 24, 2025 | 110.60 | 111.92 | 110.60 | 114.58 | 114.49 | 6.17% | 145 |
| Oct 23, 2025 | 104.34 | 104.34 | 104.34 | 107.92 | 107.84 | 5.99% | 49 |
| Oct 22, 2025 | 103.88 | 107.72 | 103.88 | 101.82 | 101.74 | -1.57% | 1,400 |
| Oct 21, 2025 | 103.94 | 103.94 | 103.94 | 103.44 | 103.36 | -2.67% | 57 |
| Oct 20, 2025 | 109.84 | 110.90 | 108.90 | 106.28 | 106.20 | -0.32% | 138 |
| Oct 17, 2025 | 104.50 | 108.16 | 102.14 | 106.62 | 106.54 | -3.13% | 225 |
| Oct 16, 2025 | 105.18 | 106.20 | 104.86 | 110.06 | 109.97 | 10.82% | 262 |
| Oct 15, 2025 | 98.49 | 100.80 | 98.49 | 99.31 | 99.23 | -0.11% | 439 |
| Oct 14, 2025 | 99.94 | 100.82 | 99.94 | 99.42 | 99.34 | -2.51% | 232 |
| Oct 13, 2025 | 103.00 | 105.00 | 103.00 | 101.98 | 101.90 | 1.33% | 35 |
| Oct 10, 2025 | 103.52 | 103.62 | 103.52 | 100.64 | 100.56 | -2.78% | 12 |
| Oct 9, 2025 | 103.92 | 103.92 | 103.92 | 103.52 | 103.44 | -0.38% | 2 |
| Oct 8, 2025 | 100.36 | 107.56 | 100.34 | 103.92 | 103.84 | 0.70% | 454 |
| Oct 7, 2025 | 108.16 | 108.48 | 105.10 | 103.20 | 103.12 | -5.82% | 164 |
| Oct 6, 2025 | 115.20 | 116.44 | 109.06 | 109.58 | 109.49 | -5.32% | 215 |
| Oct 3, 2025 | 113.52 | 114.90 | 112.42 | 115.74 | 115.65 | 4.25% | 244 |
| Oct 2, 2025 | 114.98 | 116.76 | 109.72 | 111.02 | 110.93 | 4.74% | 882 |
| Oct 1, 2025 | 105.00 | 106.48 | 104.00 | 106.00 | 105.92 | 5.18% | 38 |
| Sep 30, 2025 | 100.66 | 103.72 | 100.14 | 100.78 | 100.70 | 2.81% | 265 |
| Sep 29, 2025 | 93.33 | 100.12 | 93.33 | 98.03 | 97.95 | 7.47% | 778 |
| Sep 26, 2025 | 91.47 | 93.42 | 91.21 | 91.22 | 91.15 | -0.14% | 152 |
| Sep 25, 2025 | 91.65 | 91.68 | 91.39 | 91.35 | 91.28 | -4.59% | 244 |
| Sep 24, 2025 | 95.18 | 96.09 | 93.41 | 95.74 | 95.67 | -0.60% | 130 |
| Sep 23, 2025 | 95.75 | 96.12 | 94.40 | 96.32 | 96.24 | 1.99% | 208 |
| Sep 22, 2025 | 90.50 | 93.37 | 90.50 | 94.44 | 94.37 | 4.52% | 11 |
| Sep 19, 2025 | 90.20 | 90.57 | 88.96 | 90.36 | 90.29 | 1.57% | 303 |
| Sep 18, 2025 | 87.04 | 87.22 | 86.69 | 88.96 | 88.89 | 5.50% | 23 |
| Sep 17, 2025 | 84.25 | 84.25 | 84.25 | 84.32 | 84.25 | -2.14% | - |
| Sep 16, 2025 | 88.57 | 88.57 | 86.46 | 86.16 | 86.09 | -1.32% | 6 |
| Sep 15, 2025 | 83.31 | 87.66 | 83.31 | 87.31 | 87.24 | 5.80% | 400 |
| Sep 12, 2025 | 82.00 | 82.64 | 82.00 | 82.52 | 82.46 | 1.84% | 107 |
| Sep 11, 2025 | 83.03 | 83.03 | 80.47 | 81.03 | 80.97 | -0.45% | 245 |
| Sep 10, 2025 | 80.89 | 80.89 | 80.89 | 81.40 | 81.34 | 0.48% | 13 |
| Sep 9, 2025 | 80.29 | 80.70 | 79.79 | 81.01 | 80.95 | 2.77% | 257 |
| Sep 8, 2025 | 79.42 | 79.49 | 78.96 | 78.83 | 78.77 | 0.90% | 333 |
| Sep 5, 2025 | 77.02 | 78.65 | 77.02 | 78.13 | 78.07 | 1.18% | 165 |
| Sep 4, 2025 | 76.43 | 76.43 | 76.43 | 77.22 | 77.16 | 7.89% | 15 |
| Sep 3, 2025 | 70.00 | 70.00 | 70.00 | 71.57 | 71.51 | 3.32% | 1 |
| Sep 2, 2025 | 69.22 | 69.22 | 69.22 | 69.27 | 69.22 | 0.42% | - |
| Sep 1, 2025 | 68.93 | 68.93 | 68.93 | 68.98 | 68.93 | - | - |
| Aug 29, 2025 | 68.72 | 68.93 | 68.72 | 68.98 | 68.93 | -0.96% | 17 |
| Aug 28, 2025 | 69.01 | 69.01 | 69.01 | 69.65 | 69.60 | 0.56% | 50 |
| Aug 27, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.21 | 1.49% | 132 |
| Aug 26, 2025 | 68.49 | 68.49 | 67.91 | 68.24 | 68.19 | 0.34% | 16 |
| Aug 25, 2025 | 66.50 | 66.50 | 66.50 | 68.01 | 67.96 | 4.44% | 10 |
| Aug 22, 2025 | 65.07 | 65.07 | 65.07 | 65.12 | 65.07 | 0.90% | - |
| Aug 21, 2025 | 64.68 | 64.68 | 64.68 | 64.54 | 64.49 | 0.45% | 8 |
| Aug 20, 2025 | 63.11 | 63.11 | 63.11 | 64.25 | 64.20 | -1.58% | 80 |
| Aug 19, 2025 | 65.23 | 65.23 | 65.23 | 65.28 | 65.23 | 0.83% | - |
| Aug 18, 2025 | 63.94 | 63.94 | 63.94 | 64.74 | 64.69 | -0.84% | 1 |
| Aug 14, 2025 | 65.24 | 65.24 | 65.24 | 65.29 | 65.24 | 0.54% | - |
| Aug 13, 2025 | 65.00 | 65.23 | 64.78 | 64.94 | 64.89 | 1.12% | 125 |
| Aug 12, 2025 | 62.26 | 65.02 | 62.22 | 64.22 | 64.17 | -0.83% | 44 |
| Aug 11, 2025 | 64.71 | 64.71 | 64.71 | 64.76 | 64.71 | 0.05% | - |
| Aug 8, 2025 | 64.45 | 64.45 | 64.45 | 64.73 | 64.68 | 2.44% | 10 |
| Aug 7, 2025 | 63.14 | 63.14 | 63.14 | 63.19 | 63.14 | -1.86% | - |
| Aug 6, 2025 | 65.47 | 65.47 | 65.47 | 64.39 | 64.34 | -0.09% | 30 |
| Aug 5, 2025 | 69.44 | 69.44 | 67.15 | 64.45 | 64.40 | -2.67% | 48 |
| Aug 4, 2025 | 65.00 | 66.86 | 65.00 | 66.22 | 66.17 | 0.91% | 30 |
| Aug 1, 2025 | 68.18 | 68.18 | 64.87 | 65.62 | 65.57 | -1.91% | 341 |
| Jul 31, 2025 | 66.53 | 66.90 | 65.94 | 66.90 | 66.85 | 8.80% | 100 |
| Jul 30, 2025 | 61.44 | 61.44 | 61.44 | 61.49 | 61.44 | 1.08% | - |
| Jul 29, 2025 | 60.95 | 60.95 | 60.95 | 60.83 | 60.78 | 2.55% | 120 |
| Jul 28, 2025 | 59.27 | 59.27 | 59.27 | 59.32 | 59.27 | 0.44% | - |
| Jul 25, 2025 | 59.01 | 59.01 | 59.01 | 59.06 | 59.01 | 0.77% | - |
| Jul 24, 2025 | 58.56 | 58.56 | 58.56 | 58.61 | 58.56 | -0.76% | - |
| Jul 23, 2025 | 59.01 | 59.01 | 59.01 | 59.06 | 59.01 | 3.32% | - |
| Jul 22, 2025 | 57.38 | 57.42 | 57.38 | 57.16 | 57.12 | -1.85% | 300 |
| Jul 21, 2025 | 58.19 | 58.19 | 58.19 | 58.24 | 58.19 | 0.12% | - |
| Jul 18, 2025 | 58.39 | 58.39 | 58.39 | 58.17 | 58.12 | 0.41% | 52 |