Skip to main content
Western Digital Corporation (BMV:WDC)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,525.00
-54.00 (-1.18%)
Last updated: Mar 6, 2026, 10:20 AM CST

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,404.014,525.004,404.014,525.00--1.18%-
Mar 5, 20264,713.104,735.254,547.004,579.004,579.00-0.53%1,895
Mar 4, 20264,675.004,760.004,603.504,603.504,601.314.63%149
Mar 3, 20264,404.004,470.014,385.004,400.004,397.90-6.58%297
Mar 2, 20264,910.004,910.004,658.494,709.734,707.48-2.39%1,249
Feb 27, 20264,900.004,905.004,825.004,825.004,822.700.42%213
Feb 26, 20264,773.004,805.004,709.004,805.004,802.71-2.93%71
Feb 25, 20264,890.005,074.504,890.004,950.004,947.646.80%154
Feb 24, 20264,780.004,780.004,635.004,635.004,632.79-5.18%1,037
Feb 23, 20265,000.005,000.004,888.004,888.004,885.67-0.12%63
Feb 20, 20264,930.015,012.004,888.924,893.854,891.52-0.93%603
Feb 19, 20264,940.004,940.004,940.004,940.004,937.64-2.45%234
Feb 18, 20265,159.005,285.005,064.005,064.005,061.596.61%189
Feb 17, 20264,750.014,750.014,750.014,750.014,747.750.74%633
Feb 13, 20264,672.964,715.004,672.964,715.004,712.75-4.55%578
Feb 12, 20265,021.005,150.004,940.004,940.004,937.644.00%1,131
Feb 11, 20264,787.164,787.164,718.004,750.004,747.744.80%687
Feb 10, 20264,650.074,650.074,510.004,532.554,530.39-8.04%150
Feb 9, 20264,913.995,062.004,913.994,929.004,926.650.84%7,898
Feb 6, 20264,795.004,887.994,795.004,887.994,885.668.62%81
Feb 5, 20264,542.624,542.624,500.004,500.004,497.85-3.85%521
Feb 4, 20265,027.295,027.294,500.004,680.004,677.77-5.72%238
Feb 3, 20264,899.005,050.004,789.004,964.004,961.6318.19%9,619
Jan 30, 20264,885.394,885.394,200.004,200.004,198.00-11.97%2,076
Jan 29, 20264,755.004,861.004,688.004,771.004,768.73-1.22%688
Jan 28, 20264,691.494,883.004,640.004,830.004,827.7011.03%1,942
Jan 27, 20264,340.004,409.804,340.004,350.014,347.943.55%3,199
Jan 26, 20264,253.004,253.004,200.784,200.784,198.782.08%331
Jan 23, 20264,232.114,232.114,108.004,115.004,113.04-2.78%225
Jan 22, 20264,180.004,232.504,002.004,232.504,230.480.08%2,621
Jan 21, 20263,964.934,270.003,964.934,229.104,227.087.28%9,693
Jan 20, 20263,917.843,942.003,917.843,942.003,940.12-0.23%1,427
Jan 19, 20263,951.003,951.003,951.003,951.003,949.12-0.01%6
Jan 16, 20264,020.004,020.003,880.003,951.443,949.56-0.07%5,375
Jan 15, 20263,991.364,045.003,954.073,954.073,952.184.73%3,390
Jan 14, 20263,812.003,813.973,775.503,775.503,773.70-2.57%47
Jan 13, 20263,780.003,875.243,750.003,875.243,873.393.34%4,452
Jan 12, 20263,623.133,750.003,623.133,750.003,748.215.06%2,652
Jan 9, 20263,391.493,569.403,391.493,569.403,567.706.49%242
Jan 8, 20263,645.003,645.003,270.003,351.833,350.23-7.33%131
Jan 7, 20263,700.003,709.543,570.003,616.783,615.06-6.72%10,732
Jan 6, 20263,690.003,877.523,690.003,877.523,875.6715.75%69
Jan 5, 20263,309.883,406.703,305.003,350.003,348.40-0.38%5,736
Jan 2, 20263,310.003,362.883,310.003,362.883,361.283.98%3,154
Dec 30, 20253,234.053,234.053,234.053,234.053,232.510.69%11
Dec 26, 20253,212.693,212.693,212.003,212.003,210.471.00%784
Dec 23, 20253,180.113,180.113,180.113,180.113,178.59-0.15%1,540
Dec 22, 20253,320.003,320.003,180.003,185.003,183.48-4.36%1,587
Dec 19, 20253,330.123,330.123,330.123,330.123,328.533.90%51
Dec 18, 20253,205.003,205.003,205.003,205.003,203.473.55%7
Dec 15, 20253,222.023,225.613,095.263,095.263,093.78-3.88%3,647
Dec 11, 20253,236.323,236.323,220.143,220.143,218.600.63%913
Dec 10, 20253,200.003,200.003,200.003,200.003,198.475.79%54
Dec 8, 20253,025.003,025.003,025.003,025.003,023.56-0.03%911
Dec 5, 20253,026.003,026.003,026.003,026.003,024.562.92%47
Dec 2, 20253,000.003,000.002,920.212,940.022,936.34-2.00%9,971
Dec 1, 20253,000.003,000.003,000.003,000.002,996.2411.11%10,123
Nov 24, 20252,700.002,700.002,700.002,700.002,696.625.88%76
Nov 21, 20252,550.002,550.002,550.002,550.002,546.81-0.02%122
Nov 20, 20252,767.492,767.492,546.612,550.392,547.19-10.01%335
Nov 19, 20252,875.002,875.002,833.002,834.002,830.45-0.91%203
Nov 18, 20252,840.002,860.002,840.002,860.002,856.42-0.69%992
Nov 14, 20252,880.422,965.142,880.002,880.002,876.391.09%2,578
Nov 13, 20252,869.002,869.002,848.622,849.002,845.43-8.54%119
Nov 11, 20253,220.313,220.313,115.003,115.003,111.10-2.35%141
Nov 10, 20253,165.003,210.003,165.003,190.003,186.009.62%229
Nov 7, 20252,900.002,910.002,845.532,910.002,906.35-4.96%1,338
Nov 6, 20253,060.003,062.003,060.003,062.003,058.162.52%198
Nov 5, 20252,901.593,024.442,901.592,986.792,983.052.94%11,708
Nov 4, 20252,901.592,901.592,901.592,901.592,897.95-0.63%8
Nov 3, 20252,906.002,920.002,906.002,920.002,916.3410.08%217
Oct 31, 20252,660.002,660.002,632.002,652.672,649.354.03%1,027
Oct 30, 20252,555.002,555.002,533.002,549.822,546.63-3.63%105
Oct 29, 20252,513.002,672.002,513.002,645.922,642.6116.10%10,418
Oct 28, 20252,272.912,279.002,270.002,279.002,276.14-5.04%86
Oct 27, 20252,400.002,400.002,400.002,400.002,396.99-38
Oct 24, 20252,429.102,429.102,400.002,400.002,396.994.80%55
Oct 23, 20252,288.202,290.002,287.602,290.002,287.134.81%241
Oct 22, 20252,177.002,185.002,177.002,185.002,182.26-1.84%1,168
Oct 21, 20252,230.002,230.002,226.002,226.002,223.21-0.85%51
Oct 20, 20252,245.002,250.012,245.002,245.002,242.19-3.23%335
Oct 17, 20252,320.002,320.002,320.002,320.002,317.09-2.93%13
Oct 16, 20252,360.002,390.002,360.002,390.002,387.0113.65%1,008
Oct 15, 20252,114.002,114.002,103.002,103.002,100.37-0.52%328
Oct 14, 20252,199.992,199.992,114.002,114.002,111.35-3.03%459
Oct 13, 20252,237.002,237.002,150.002,180.002,177.271.16%137
Oct 10, 20252,222.002,222.002,155.002,155.002,152.30-2.09%121
Oct 9, 20252,174.012,201.002,174.012,200.932,198.172.13%318
Oct 8, 20252,204.002,204.002,155.002,155.002,152.30-2.25%107
Oct 7, 20252,337.002,337.002,204.502,204.502,201.74-4.03%546
Oct 6, 20252,412.882,472.002,295.002,297.002,294.12-5.28%881
Oct 3, 20252,460.002,500.002,425.002,425.012,421.971.68%99
Oct 1, 20252,180.002,384.962,180.002,384.962,381.978.70%1,355
Sep 30, 20252,194.002,194.002,194.002,194.002,191.253.00%17
Sep 29, 20252,145.272,158.462,130.002,130.002,127.336.45%1,081
Sep 24, 20252,001.002,001.002,001.002,001.001,998.49-2.79%25
Sep 23, 20252,058.912,065.012,058.392,058.392,055.8113.53%387
Sep 15, 20251,813.131,813.131,813.131,813.131,810.861.63%39