Western Digital Corporation (BVMF:W1DC34)
Brazil
· Delayed Price · Currency is BRL 1,270.03
-82.16 (-6.08%)
At close: Mar 6, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,356.00 | 1,366.12 | 1,270.03 | 1,270.03 | 1,270.03 | -6.08% | 3,277 |
| Mar 5, 2026 | 1,365.89 | 1,390.00 | 1,338.49 | 1,352.19 | 1,352.19 | 2.05% | 1,301 |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,298.00 | 1,325.04 | 1,325.04 | -0.25% | 864 |
| Mar 3, 2026 | 1,352.40 | 1,388.58 | 1,328.37 | 1,328.37 | 1,327.93 | -4.37% | 728 |
| Mar 2, 2026 | 1,408.10 | 1,472.19 | 1,363.83 | 1,389.00 | 1,388.54 | -5.51% | 1,964 |
| Feb 27, 2026 | 1,444.20 | 1,481.55 | 1,413.75 | 1,470.00 | 1,469.51 | 1.35% | 1,071 |
| Feb 26, 2026 | 1,513.17 | 1,519.47 | 1,406.70 | 1,450.35 | 1,449.87 | -2.40% | 4,897 |
| Feb 25, 2026 | 1,426.00 | 1,528.95 | 1,424.40 | 1,485.95 | 1,485.46 | 6.02% | 2,636 |
| Feb 24, 2026 | 1,490.64 | 1,492.55 | 1,386.28 | 1,401.51 | 1,401.04 | -4.07% | 1,704 |
| Feb 23, 2026 | 1,467.83 | 1,478.05 | 1,441.73 | 1,461.00 | 1,460.51 | -1.39% | 581 |
| Feb 20, 2026 | 1,484.47 | 1,537.00 | 1,471.17 | 1,481.52 | 1,481.03 | -0.06% | 1,191 |
| Feb 19, 2026 | 1,588.45 | 1,589.79 | 1,474.50 | 1,482.45 | 1,481.96 | -5.79% | 1,685 |
| Feb 18, 2026 | 1,570.00 | 1,619.92 | 1,532.45 | 1,573.50 | 1,572.98 | 6.90% | 1,783 |
| Feb 13, 2026 | 1,498.13 | 1,510.69 | 1,413.00 | 1,472.00 | 1,471.51 | -0.76% | 1,456 |
| Feb 12, 2026 | 1,464.26 | 1,562.47 | 1,463.88 | 1,483.31 | 1,482.82 | 4.01% | 2,615 |
| Feb 11, 2026 | 1,385.00 | 1,450.00 | 1,384.77 | 1,426.07 | 1,425.60 | 3.75% | 3,719 |
| Feb 10, 2026 | 1,473.55 | 1,476.67 | 1,360.00 | 1,374.56 | 1,374.10 | -7.86% | 1,658 |
| Feb 9, 2026 | 1,465.65 | 1,527.35 | 1,416.00 | 1,491.88 | 1,491.38 | 1.10% | 1,428 |
| Feb 6, 2026 | 1,415.00 | 1,482.67 | 1,375.00 | 1,475.62 | 1,475.13 | 8.12% | 2,785 |
| Feb 5, 2026 | 1,356.17 | 1,400.00 | 1,323.63 | 1,364.85 | 1,364.40 | -3.54% | 1,015 |
| Feb 4, 2026 | 1,515.00 | 1,539.10 | 1,341.08 | 1,414.93 | 1,414.46 | -6.97% | 3,831 |
| Feb 3, 2026 | 1,456.92 | 1,532.03 | 1,437.76 | 1,521.00 | 1,520.49 | 7.05% | 12,956 |
| Feb 2, 2026 | 1,293.91 | 1,450.00 | 1,275.00 | 1,420.83 | 1,420.36 | 9.81% | 1,253 |
| Jan 30, 2026 | 1,521.27 | 1,536.38 | 1,253.26 | 1,293.88 | 1,293.45 | -10.30% | 2,287 |
| Jan 29, 2026 | 1,500.00 | 1,504.82 | 1,404.53 | 1,442.50 | 1,442.02 | -1.24% | 2,777 |
| Jan 28, 2026 | 1,404.28 | 1,475.32 | 1,364.86 | 1,460.65 | 1,460.16 | 11.36% | 2,053 |
| Jan 27, 2026 | 1,298.38 | 1,338.22 | 1,286.55 | 1,311.67 | 1,311.23 | 3.43% | 965 |
| Jan 26, 2026 | 1,251.00 | 1,318.00 | 1,245.20 | 1,268.16 | 1,267.74 | 1.23% | 1,096 |
| Jan 23, 2026 | 1,283.09 | 1,283.31 | 1,232.68 | 1,252.70 | 1,252.28 | -2.37% | 1,489 |
| Jan 22, 2026 | 1,328.34 | 1,329.00 | 1,223.87 | 1,283.07 | 1,282.64 | 0.25% | 650 |
| Jan 21, 2026 | 1,180.16 | 1,303.01 | 1,180.16 | 1,279.87 | 1,279.44 | 6.28% | 2,822 |
| Jan 20, 2026 | 1,175.51 | 1,231.21 | 1,164.41 | 1,204.25 | 1,203.85 | -1.38% | 1,626 |
| Jan 19, 2026 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | 1,220.69 | 2.50% | 9 |
| Jan 16, 2026 | 1,241.42 | 1,242.50 | 1,174.61 | 1,191.28 | 1,190.88 | -0.81% | 716 |
| Jan 15, 2026 | 1,204.96 | 1,236.70 | 1,201.05 | 1,201.05 | 1,200.65 | 2.85% | 419 |
| Jan 14, 2026 | 1,150.00 | 1,174.05 | 1,135.00 | 1,167.81 | 1,167.42 | 1.37% | 386 |
| Jan 13, 2026 | 1,136.00 | 1,174.96 | 1,136.00 | 1,152.00 | 1,151.62 | 0.68% | 291 |
| Jan 12, 2026 | 1,110.00 | 1,144.21 | 1,054.30 | 1,144.21 | 1,143.83 | 6.64% | 818 |
| Jan 9, 2026 | 1,020.62 | 1,074.99 | 1,004.39 | 1,072.98 | 1,072.62 | 6.60% | 392 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 975.00 | 1,006.56 | 1,006.22 | -7.52% | 357 |
| Jan 7, 2026 | 1,179.12 | 1,179.12 | 1,070.00 | 1,088.41 | 1,088.05 | -7.69% | 974 |
| Jan 6, 2026 | 1,109.76 | 1,188.00 | 1,104.71 | 1,179.12 | 1,178.73 | 16.40% | 2,182 |
| Jan 5, 2026 | 1,055.00 | 1,055.00 | 1,000.00 | 1,013.00 | 1,012.66 | -0.16% | 1,208 |
| Jan 2, 2026 | 962.46 | 1,015.00 | 961.45 | 1,014.65 | 1,014.31 | 4.71% | 151 |
| Dec 30, 2025 | 985.80 | 985.80 | 969.00 | 969.00 | 968.68 | -3.26% | 52 |
| Dec 29, 2025 | 995.01 | 1,015.00 | 985.60 | 1,001.66 | 1,001.33 | -0.51% | 145 |
| Dec 26, 2025 | 1,034.19 | 1,034.19 | 996.79 | 1,006.83 | 1,006.49 | 2.22% | 45 |
| Dec 23, 2025 | 979.21 | 984.94 | 978.00 | 984.94 | 984.61 | -0.51% | 249 |
| Dec 22, 2025 | 1,029.61 | 1,031.93 | 961.69 | 990.00 | 989.67 | -2.22% | 603 |
| Dec 19, 2025 | 980.29 | 1,013.65 | 980.29 | 1,012.50 | 1,012.16 | 3.90% | 48 |
| Dec 18, 2025 | 971.77 | 996.41 | 971.77 | 974.47 | 974.15 | 4.19% | 256 |
| Dec 17, 2025 | 993.00 | 996.00 | 927.43 | 935.26 | 934.95 | -1.89% | 22 |
| Dec 16, 2025 | 936.61 | 959.86 | 936.61 | 953.31 | 952.99 | 1.23% | 233 |
| Dec 15, 2025 | 950.00 | 959.00 | 941.70 | 941.70 | 941.39 | -0.73% | 799 |
| Dec 12, 2025 | 923.00 | 950.66 | 923.00 | 948.66 | 948.34 | -6.77% | 269 |
| Dec 11, 2025 | 954.01 | 1,017.53 | 952.19 | 1,017.53 | 1,017.19 | 6.44% | 419 |
| Dec 10, 2025 | 927.05 | 957.00 | 927.05 | 955.93 | 955.61 | 2.98% | 49 |
| Dec 9, 2025 | 928.00 | 928.87 | 919.30 | 928.28 | 927.97 | 0.90% | 758 |
| Dec 8, 2025 | 938.00 | 938.00 | 906.27 | 919.99 | 919.68 | 0.21% | 817 |
| Dec 5, 2025 | 891.16 | 925.00 | 887.12 | 918.05 | 917.74 | 8.12% | 751 |
| Dec 4, 2025 | 868.60 | 868.60 | 814.46 | 849.09 | 848.81 | -1.27% | 221 |
| Dec 3, 2025 | 919.99 | 924.96 | 860.00 | 860.00 | 859.71 | -4.97% | 32 |
| Dec 2, 2025 | 899.99 | 905.00 | 899.99 | 905.00 | 904.23 | 2.34% | 212 |
| Dec 1, 2025 | 843.60 | 884.33 | 843.60 | 884.33 | 883.58 | 2.91% | 440 |
| Nov 28, 2025 | 870.00 | 879.00 | 859.32 | 859.32 | 858.59 | -0.23% | 29 |
| Nov 26, 2025 | 854.00 | 861.27 | 854.00 | 861.27 | 860.54 | 2.88% | 325 |
| Nov 25, 2025 | 804.61 | 837.16 | 804.61 | 837.16 | 836.45 | 2.06% | 1,886 |
| Nov 24, 2025 | 795.32 | 820.23 | 795.32 | 820.23 | 819.53 | 9.07% | 164 |
| Nov 21, 2025 | 745.39 | 752.00 | 721.71 | 752.00 | 751.36 | -8.61% | 65 |
| Nov 19, 2025 | 832.32 | 832.32 | 807.09 | 822.82 | 822.12 | 1.46% | 1,074 |
| Nov 18, 2025 | 835.00 | 835.00 | 807.36 | 811.00 | 810.31 | -5.88% | 58 |
| Nov 17, 2025 | 828.03 | 888.44 | 825.52 | 861.66 | 860.93 | 3.48% | 1,267 |
| Nov 14, 2025 | 791.95 | 845.80 | 781.78 | 832.68 | 831.97 | -0.47% | 2,556 |
| Nov 13, 2025 | 850.00 | 850.00 | 820.73 | 836.61 | 835.90 | -5.34% | 687 |
| Nov 12, 2025 | 905.22 | 927.00 | 883.83 | 883.83 | 883.08 | -2.12% | 1,579 |
| Nov 11, 2025 | 906.78 | 935.43 | 903.00 | 903.00 | 902.23 | -2.31% | 1,748 |
| Nov 10, 2025 | 909.61 | 934.62 | 902.00 | 924.39 | 923.61 | 6.81% | 802 |
| Nov 7, 2025 | 868.47 | 870.00 | 829.00 | 865.48 | 864.75 | -2.02% | 419 |
| Nov 6, 2025 | 870.01 | 888.22 | 863.00 | 883.33 | 882.58 | 1.53% | 3,938 |
| Nov 5, 2025 | 850.55 | 876.05 | 844.11 | 870.01 | 869.27 | 5.19% | 1,761 |
| Nov 4, 2025 | 813.00 | 830.80 | 813.00 | 827.05 | 826.35 | -3.13% | 422 |
| Nov 3, 2025 | 815.21 | 855.36 | 815.21 | 853.74 | 853.02 | 5.04% | 1,066 |
| Oct 31, 2025 | 800.68 | 812.79 | 764.42 | 812.78 | 812.09 | 8.03% | 1,283 |
| Oct 30, 2025 | 759.22 | 759.22 | 739.16 | 752.37 | 751.73 | -2.94% | 176 |
| Oct 29, 2025 | 704.16 | 781.35 | 704.16 | 775.18 | 774.52 | 16.09% | 1,299 |
| Oct 28, 2025 | 658.24 | 667.75 | 655.03 | 667.75 | 667.18 | -1.55% | 222 |
| Oct 27, 2025 | 703.00 | 703.00 | 678.29 | 678.29 | 677.71 | -3.53% | 323 |
| Oct 24, 2025 | 702.28 | 703.11 | 699.00 | 703.11 | 702.51 | 3.88% | 458 |
| Oct 23, 2025 | 654.04 | 676.86 | 654.04 | 676.86 | 676.29 | 4.76% | 304 |
| Oct 22, 2025 | 643.00 | 646.09 | 635.70 | 646.09 | 645.54 | -1.05% | 564 |
| Oct 21, 2025 | 649.00 | 652.97 | 649.00 | 652.97 | 652.42 | -0.59% | 399 |
| Oct 20, 2025 | 667.00 | 667.00 | 656.87 | 656.87 | 656.31 | -4.23% | 477 |
| Oct 17, 2025 | 701.04 | 701.04 | 675.40 | 685.86 | 685.28 | -0.73% | 1,820 |
| Oct 16, 2025 | 680.00 | 698.00 | 680.00 | 690.92 | 690.33 | 5.11% | 1,009 |
| Oct 15, 2025 | 628.40 | 658.56 | 628.40 | 657.30 | 656.74 | 5.78% | 588 |
| Oct 14, 2025 | 634.00 | 634.40 | 621.40 | 621.40 | 620.87 | -3.93% | 1,304 |
| Oct 13, 2025 | 651.00 | 651.00 | 645.06 | 646.80 | 646.25 | 0.94% | 193 |
| Oct 10, 2025 | 648.77 | 648.77 | 640.77 | 640.77 | 640.23 | -0.35% | 99 |
| Oct 9, 2025 | 636.38 | 643.00 | 636.38 | 643.00 | 642.45 | -0.71% | 380 |
| Oct 8, 2025 | 642.56 | 655.88 | 642.56 | 647.60 | 647.05 | 1.14% | 636 |