Western Digital Corporation (BVMF:W1DC34)
Brazil
· Delayed Price · Currency is BRL 920.55
+71.46 (8.42%)
At close: Dec 5, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 891.16 | 925.00 | 887.12 | 920.55 | 920.55 | 8.42% | 367 |
| Dec 4, 2025 | 868.60 | 868.60 | 814.46 | 849.09 | 849.09 | -1.27% | 221 |
| Dec 3, 2025 | 919.99 | 924.96 | 860.00 | 860.00 | 860.00 | -4.97% | 32 |
| Dec 2, 2025 | 899.99 | 905.00 | 899.99 | 905.00 | 904.54 | 2.34% | 212 |
| Dec 1, 2025 | 843.60 | 884.33 | 843.60 | 884.33 | 883.88 | 2.91% | 440 |
| Nov 28, 2025 | 870.00 | 879.00 | 859.32 | 859.32 | 858.89 | -0.23% | 29 |
| Nov 26, 2025 | 854.00 | 861.27 | 854.00 | 861.27 | 860.83 | 2.88% | 325 |
| Nov 25, 2025 | 804.61 | 837.16 | 804.61 | 837.16 | 836.74 | 2.06% | 1,886 |
| Nov 24, 2025 | 795.32 | 820.23 | 795.32 | 820.23 | 819.82 | 9.07% | 164 |
| Nov 21, 2025 | 745.39 | 752.00 | 721.71 | 752.00 | 751.62 | -8.61% | 65 |
| Nov 19, 2025 | 832.32 | 832.32 | 807.09 | 822.82 | 822.40 | 1.46% | 1,074 |
| Nov 18, 2025 | 835.00 | 835.00 | 807.36 | 811.00 | 810.59 | -5.88% | 58 |
| Nov 17, 2025 | 828.03 | 888.44 | 825.52 | 861.66 | 861.22 | 3.48% | 1,267 |
| Nov 14, 2025 | 791.95 | 845.80 | 781.78 | 832.68 | 832.26 | -0.47% | 2,556 |
| Nov 13, 2025 | 850.00 | 850.00 | 820.73 | 836.61 | 836.19 | -5.34% | 687 |
| Nov 12, 2025 | 905.22 | 927.00 | 883.83 | 883.83 | 883.38 | -2.12% | 1,579 |
| Nov 11, 2025 | 906.78 | 935.43 | 903.00 | 903.00 | 902.54 | -2.31% | 1,748 |
| Nov 10, 2025 | 909.61 | 934.62 | 902.00 | 924.39 | 923.92 | 6.81% | 802 |
| Nov 7, 2025 | 868.47 | 870.00 | 829.00 | 865.48 | 865.04 | -2.02% | 419 |
| Nov 6, 2025 | 870.01 | 888.22 | 863.00 | 883.33 | 882.88 | 1.53% | 3,938 |
| Nov 5, 2025 | 850.55 | 876.05 | 844.11 | 870.01 | 869.57 | 5.19% | 1,761 |
| Nov 4, 2025 | 813.00 | 830.80 | 813.00 | 827.05 | 826.63 | -3.13% | 422 |
| Nov 3, 2025 | 815.21 | 855.36 | 815.21 | 853.74 | 853.31 | 5.04% | 1,066 |
| Oct 31, 2025 | 800.68 | 812.79 | 764.42 | 812.78 | 812.37 | 8.03% | 1,283 |
| Oct 30, 2025 | 759.22 | 759.22 | 739.16 | 752.37 | 751.99 | -2.94% | 176 |
| Oct 29, 2025 | 704.16 | 781.35 | 704.16 | 775.18 | 774.79 | 16.09% | 1,299 |
| Oct 28, 2025 | 658.24 | 667.75 | 655.03 | 667.75 | 667.41 | -1.55% | 222 |
| Oct 27, 2025 | 703.00 | 703.00 | 678.29 | 678.29 | 677.95 | -3.53% | 323 |
| Oct 24, 2025 | 702.28 | 703.11 | 699.00 | 703.11 | 702.75 | 3.88% | 458 |
| Oct 23, 2025 | 654.04 | 676.86 | 654.04 | 676.86 | 676.52 | 4.76% | 304 |
| Oct 22, 2025 | 643.00 | 646.09 | 635.70 | 646.09 | 645.76 | -1.05% | 564 |
| Oct 21, 2025 | 649.00 | 652.97 | 649.00 | 652.97 | 652.64 | -0.59% | 399 |
| Oct 20, 2025 | 667.00 | 667.00 | 656.87 | 656.87 | 656.54 | -4.23% | 477 |
| Oct 17, 2025 | 701.04 | 701.04 | 675.40 | 685.86 | 685.51 | -0.73% | 1,820 |
| Oct 16, 2025 | 680.00 | 698.00 | 680.00 | 690.92 | 690.57 | 5.11% | 1,009 |
| Oct 15, 2025 | 628.40 | 658.56 | 628.40 | 657.30 | 656.97 | 5.78% | 588 |
| Oct 14, 2025 | 634.00 | 634.40 | 621.40 | 621.40 | 621.09 | -3.93% | 1,304 |
| Oct 13, 2025 | 651.00 | 651.00 | 645.06 | 646.80 | 646.47 | 0.94% | 193 |
| Oct 10, 2025 | 648.77 | 648.77 | 640.77 | 640.77 | 640.45 | -0.35% | 99 |
| Oct 9, 2025 | 636.38 | 643.00 | 636.38 | 643.00 | 642.67 | -0.71% | 380 |
| Oct 8, 2025 | 642.56 | 655.88 | 642.56 | 647.60 | 647.27 | 1.14% | 636 |
| Oct 7, 2025 | 680.71 | 680.71 | 634.00 | 640.30 | 639.98 | -3.41% | 192 |
| Oct 6, 2025 | 723.65 | 723.65 | 662.90 | 662.90 | 662.56 | -6.13% | 715 |
| Oct 3, 2025 | 714.00 | 724.50 | 706.18 | 706.18 | 705.82 | 0.73% | 605 |
| Oct 2, 2025 | 701.44 | 704.65 | 691.59 | 701.07 | 700.72 | 1.30% | 360 |
| Oct 1, 2025 | 648.32 | 692.05 | 648.32 | 692.05 | 691.70 | 8.26% | 238 |
| Sep 30, 2025 | 644.18 | 651.00 | 627.50 | 639.22 | 638.90 | 3.96% | 8,572 |
| Sep 29, 2025 | 593.54 | 616.00 | 593.54 | 614.85 | 614.54 | 7.52% | 761 |
| Sep 26, 2025 | 568.00 | 571.83 | 568.00 | 571.83 | 571.54 | -0.91% | 788 |
| Sep 25, 2025 | 573.18 | 577.09 | 573.18 | 577.09 | 576.80 | -1.39% | 752 |
| Sep 24, 2025 | 582.66 | 585.21 | 582.66 | 585.21 | 584.91 | 0.44% | 496 |
| Sep 23, 2025 | 603.60 | 603.60 | 582.65 | 582.65 | 582.36 | -2.65% | 690 |
| Sep 22, 2025 | 585.39 | 598.49 | 585.39 | 598.49 | 598.19 | 5.14% | 1,016 |
| Sep 19, 2025 | 566.00 | 569.22 | 566.00 | 569.22 | 568.93 | 1.46% | 508 |
| Sep 18, 2025 | 539.71 | 561.05 | 539.71 | 561.05 | 560.77 | 3.95% | 429 |
| Sep 17, 2025 | 535.00 | 539.71 | 534.20 | 539.71 | 539.44 | -1.42% | 846 |
| Sep 16, 2025 | 548.10 | 548.10 | 543.24 | 547.50 | 547.22 | 0.37% | 522 |
| Sep 15, 2025 | 540.80 | 546.80 | 540.80 | 545.47 | 545.19 | 3.09% | 1,050 |
| Sep 12, 2025 | 525.72 | 529.13 | 525.72 | 529.13 | 528.86 | 2.15% | 520 |
| Sep 11, 2025 | 513.00 | 518.00 | 513.00 | 518.00 | 517.74 | 0.76% | 607 |
| Sep 10, 2025 | 508.48 | 514.08 | 508.48 | 514.08 | 513.82 | 0.09% | 608 |
| Sep 9, 2025 | 513.60 | 513.60 | 513.60 | 513.60 | 513.34 | 2.76% | 340 |
| Sep 8, 2025 | 499.79 | 499.79 | 499.79 | 499.79 | 499.54 | - | 100 |
| Sep 5, 2025 | 499.99 | 499.99 | 495.00 | 499.79 | 499.54 | 0.43% | 513 |
| Sep 4, 2025 | 481.27 | 497.66 | 481.27 | 497.66 | 497.41 | 11.15% | 24 |
| Sep 3, 2025 | 447.74 | 447.75 | 447.74 | 447.75 | 447.52 | - | 213 |
| Sep 2, 2025 | 447.77 | 447.77 | 447.77 | 447.77 | 447.18 | 1.38% | 358 |
| Aug 28, 2025 | 457.81 | 457.81 | 438.83 | 441.69 | 441.11 | 1.30% | 48 |
| Aug 27, 2025 | 436.01 | 436.01 | 436.01 | 436.01 | 435.44 | 0.49% | 270 |
| Aug 26, 2025 | 432.00 | 435.77 | 432.00 | 433.87 | 433.30 | 3.75% | 35 |
| Aug 22, 2025 | 418.19 | 418.19 | 418.19 | 418.19 | 417.64 | 2.17% | 177 |
| Aug 21, 2025 | 409.29 | 409.29 | 409.29 | 409.29 | 408.75 | 0.19% | 3 |
| Aug 20, 2025 | 404.79 | 408.50 | 404.79 | 408.50 | 407.96 | -2.04% | 66 |
| Aug 19, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 416.45 | 0.44% | 15 |
| Aug 18, 2025 | 409.63 | 415.17 | 409.63 | 415.17 | 414.63 | 2.98% | 15,620 |
| Aug 15, 2025 | 412.61 | 412.61 | 403.17 | 403.17 | 402.64 | -2.29% | 45 |
| Aug 14, 2025 | 412.61 | 412.61 | 412.61 | 412.61 | 412.07 | 0.40% | 1 |
| Aug 13, 2025 | 413.30 | 413.30 | 410.97 | 410.97 | 410.43 | 0.77% | 172 |
| Aug 12, 2025 | 407.84 | 407.84 | 407.84 | 407.84 | 407.31 | -0.54% | 2 |
| Aug 8, 2025 | 410.07 | 410.07 | 410.07 | 410.07 | 409.53 | 1.13% | 100 |
| Aug 6, 2025 | 414.00 | 414.00 | 405.50 | 405.50 | 404.97 | -3.88% | 8 |
| Aug 5, 2025 | 427.00 | 427.00 | 421.86 | 421.86 | 421.31 | -0.62% | 5 |
| Aug 4, 2025 | 428.00 | 428.00 | 423.42 | 424.51 | 423.95 | 2.44% | 407 |
| Aug 1, 2025 | 414.38 | 414.38 | 414.38 | 414.38 | 413.84 | -1.46% | 15 |
| Jul 31, 2025 | 420.52 | 420.52 | 420.52 | 420.52 | 419.97 | 9.86% | 5 |
| Jul 25, 2025 | 381.83 | 382.77 | 381.83 | 382.77 | 382.27 | 0.25% | 6 |
| Jul 24, 2025 | 381.84 | 381.84 | 381.83 | 381.83 | 381.33 | - | 68 |
| Jul 23, 2025 | 381.84 | 381.84 | 381.84 | 381.84 | 381.34 | 0.48% | 1 |
| Jul 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.50 | 1.33% | 1 |
| Jul 18, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 374.51 | -0.20% | 6 |
| Jul 15, 2025 | 376.00 | 376.00 | 375.76 | 375.76 | 375.27 | 2.11% | 16 |
| Jul 11, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.52 | 4.96% | 6 |
| Jul 1, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.14 | 0.46% | 15 |
| Jun 26, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 348.54 | 0.58% | 1 |
| Jun 25, 2025 | 332.24 | 347.00 | 332.24 | 347.00 | 346.55 | 2.36% | 5 |
| Jun 24, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 338.56 | 8.69% | 5 |
| Jun 6, 2025 | 311.89 | 311.89 | 311.89 | 311.89 | 311.48 | 1.19% | 50 |
| Jun 5, 2025 | 308.21 | 308.21 | 308.21 | 308.21 | 307.81 | 0.49% | 2 |