Skip to main content
Western Digital Corporation (BIT:1WDC)
Italy flag Italy · Delayed Price · Currency is EUR
331.75
-14.45 (-4.17%)
Last updated: Apr 28, 2026, 2:47 PM CET

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026338.85339.90323.90327.80327.80-5.31%1,514
Apr 27, 2026349.55353.50339.15346.20346.20-0.75%2,210
Apr 24, 2026348.45355.60341.85348.80348.80-0.74%3,675
Apr 23, 2026331.30352.15328.65351.40351.406.47%2,707
Apr 22, 2026334.00341.25326.50330.05330.053.03%3,330
Apr 21, 2026319.95322.45315.15320.35320.351.59%1,108
Apr 20, 2026311.15323.35310.70315.35315.35-0.03%1,116
Apr 17, 2026305.80319.25304.80315.45315.453.75%2,302
Apr 16, 2026312.50313.55303.85304.05304.050.86%1,332
Apr 15, 2026306.75310.20299.85301.45301.450.32%1,529
Apr 14, 2026303.50306.40289.70300.50300.501.38%1,212
Apr 13, 2026289.60297.45287.80296.40296.400.42%911
Apr 10, 2026289.00295.15282.65295.15295.153.71%1,464
Apr 9, 2026288.00294.30283.55284.60284.60-1.86%1,228
Apr 8, 2026288.45297.05283.90290.00290.0010.27%2,972
Apr 7, 2026261.30264.90256.10263.00263.002.39%1,613
Apr 2, 2026249.45256.85242.50256.85256.85-1.44%2,065
Apr 1, 2026240.45261.70236.45260.60260.6015.57%3,995
Mar 31, 2026216.50230.00215.50225.50225.50-0.86%2,378
Mar 30, 2026236.85249.80223.60227.45227.45-5.01%898
Mar 27, 2026239.70243.80230.80239.45239.45-1.82%3,684
Mar 26, 2026252.60252.60241.35243.90243.90-5.28%1,557
Mar 25, 2026261.95263.30243.00257.50257.501.34%1,624
Mar 24, 2026256.45256.45243.05254.10254.103.61%2,038
Mar 23, 2026246.65264.15245.10245.25245.25-5.89%2,690
Mar 20, 2026274.00274.45258.00260.60260.60-3.12%1,583
Mar 19, 2026260.50270.30255.00269.00269.00-1.81%1,416
Mar 18, 2026279.45280.35262.00273.95273.955.08%7,498
Mar 17, 2026248.35261.40246.10260.70260.706.95%4,318
Mar 16, 2026245.60249.60243.10243.75243.752.89%1,336
Mar 13, 2026226.30241.50225.55236.90236.903.74%910
Mar 12, 2026230.65231.55224.40228.35228.35-1.53%1,002
Mar 11, 2026231.45235.05226.90231.90231.90-2.79%1,648
Mar 10, 2026227.40239.55226.20238.55238.557.75%1,777
Mar 9, 2026203.85222.00203.80221.40221.400.32%1,334
Mar 6, 2026226.75227.80215.70220.70220.70-2.97%1,318
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