Western Digital Corporation (ETR:WDC)
Germany
· Delayed Price · Currency is EUR 228.35
-2.39 (-1.04%)
At close: Mar 5, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 211.85 | 233.95 | 210.80 | 230.85 | 230.74 | 5.34% | 2,587 |
| Mar 3, 2026 | 224.35 | 225.20 | 211.65 | 219.15 | 219.05 | -6.07% | 6,213 |
| Mar 2, 2026 | 229.10 | 240.80 | 225.15 | 233.30 | 233.19 | -3.71% | 3,967 |
| Feb 27, 2026 | 236.65 | 242.50 | 232.25 | 242.30 | 242.19 | 2.39% | 3,153 |
| Feb 26, 2026 | 251.40 | 253.00 | 229.95 | 236.65 | 236.54 | -5.38% | 4,672 |
| Feb 25, 2026 | 231.70 | 251.25 | 231.65 | 250.10 | 249.98 | 5.31% | 5,292 |
| Feb 24, 2026 | 240.45 | 243.80 | 228.75 | 237.50 | 237.39 | -1.41% | 4,882 |
| Feb 23, 2026 | 238.95 | 248.20 | 237.90 | 240.90 | 240.79 | -3.83% | 4,680 |
| Feb 20, 2026 | 244.90 | 251.50 | 237.20 | 250.50 | 250.38 | 2.66% | 6,532 |
| Feb 19, 2026 | 254.80 | 259.10 | 240.40 | 244.00 | 243.89 | -4.78% | 10,009 |
| Feb 18, 2026 | 244.45 | 256.25 | 242.20 | 256.25 | 256.13 | 7.44% | 5,133 |
| Feb 17, 2026 | 238.25 | 243.45 | 230.55 | 238.50 | 238.39 | -1.45% | 5,945 |
| Feb 16, 2026 | 242.90 | 242.90 | 238.95 | 242.00 | 241.89 | 1.30% | 1,199 |
| Feb 13, 2026 | 240.80 | 244.25 | 226.30 | 238.90 | 238.79 | -1.89% | 6,270 |
| Feb 12, 2026 | 236.00 | 257.35 | 236.00 | 243.50 | 243.39 | 6.38% | 5,712 |
| Feb 11, 2026 | 221.95 | 235.40 | 220.00 | 228.90 | 228.79 | 2.71% | 7,820 |
| Feb 10, 2026 | 239.35 | 241.20 | 219.35 | 222.85 | 222.75 | -8.69% | 3,658 |
| Feb 9, 2026 | 239.40 | 244.85 | 229.60 | 244.05 | 243.94 | 3.90% | 3,939 |
| Feb 6, 2026 | 218.30 | 235.00 | 218.25 | 234.90 | 234.79 | 4.56% | 9,152 |
| Feb 5, 2026 | 230.95 | 231.55 | 213.60 | 224.65 | 224.55 | 1.10% | 13,135 |
| Feb 4, 2026 | 247.20 | 248.80 | 219.05 | 222.20 | 222.10 | -9.27% | 11,474 |
| Feb 3, 2026 | 234.55 | 250.00 | 231.85 | 244.90 | 244.79 | 7.84% | 7,368 |
| Feb 2, 2026 | 204.50 | 227.10 | 202.75 | 227.10 | 226.99 | 4.29% | 18,476 |
| Jan 30, 2026 | 224.40 | 248.25 | 215.75 | 217.75 | 217.65 | -6.46% | 17,122 |
| Jan 29, 2026 | 245.45 | 246.20 | 226.05 | 232.80 | 232.69 | -0.77% | 8,157 |
| Jan 28, 2026 | 226.70 | 234.60 | 219.15 | 234.60 | 234.49 | 10.71% | 7,938 |
| Jan 27, 2026 | 206.45 | 213.70 | 204.50 | 211.90 | 211.80 | 2.44% | 1,998 |
| Jan 26, 2026 | 198.64 | 210.00 | 197.04 | 206.85 | 206.75 | 2.02% | 2,910 |
| Jan 23, 2026 | 204.85 | 206.60 | 198.00 | 202.75 | 202.66 | 0.32% | 8,049 |
| Jan 22, 2026 | 213.30 | 216.00 | 195.40 | 202.10 | 202.01 | -2.30% | 14,288 |
| Jan 21, 2026 | 194.08 | 206.95 | 193.56 | 206.85 | 206.75 | 5.95% | 3,228 |
| Jan 20, 2026 | 183.12 | 195.66 | 176.00 | 195.24 | 195.15 | 1.55% | 4,950 |
| Jan 19, 2026 | 185.52 | 192.26 | 183.40 | 192.26 | 192.17 | 0.84% | 1,913 |
| Jan 16, 2026 | 196.80 | 201.20 | 187.26 | 190.66 | 190.57 | -3.76% | 6,165 |
| Jan 15, 2026 | 186.08 | 198.20 | 186.08 | 198.10 | 198.01 | 7.59% | 4,854 |
| Jan 14, 2026 | 184.30 | 186.52 | 180.64 | 184.12 | 184.03 | -0.60% | 1,510 |
| Jan 13, 2026 | 180.00 | 185.40 | 178.78 | 185.24 | 185.15 | 4.95% | 3,153 |
| Jan 12, 2026 | 167.92 | 176.50 | 165.80 | 176.50 | 176.42 | 7.50% | 3,116 |
| Jan 9, 2026 | 160.44 | 165.72 | 160.12 | 164.18 | 164.10 | 4.89% | 3,244 |
| Jan 8, 2026 | 169.88 | 172.78 | 156.52 | 156.52 | 156.45 | -8.23% | 4,705 |
| Jan 7, 2026 | 186.98 | 188.42 | 167.26 | 170.56 | 170.48 | -7.16% | 4,457 |
| Jan 6, 2026 | 162.12 | 183.72 | 159.92 | 183.72 | 183.63 | 13.67% | 4,551 |
| Jan 5, 2026 | 163.00 | 167.76 | 156.90 | 161.62 | 161.54 | 2.73% | 3,823 |
| Jan 2, 2026 | 151.28 | 157.84 | 150.34 | 157.32 | 157.25 | 2.57% | 1,672 |
| Dec 30, 2025 | 154.70 | 154.70 | 152.30 | 153.38 | 153.31 | 0.51% | 719 |
| Dec 29, 2025 | 151.82 | 155.76 | 151.44 | 152.60 | 152.53 | 1.87% | 1,285 |
| Dec 23, 2025 | 151.48 | 151.48 | 149.66 | 149.80 | 149.73 | 1.04% | 975 |
| Dec 22, 2025 | 157.16 | 158.88 | 146.36 | 148.26 | 148.19 | -4.22% | 1,052 |
| Dec 19, 2025 | 152.74 | 154.80 | 150.80 | 154.80 | 154.73 | 1.60% | 3,030 |
| Dec 18, 2025 | 147.30 | 153.44 | 146.54 | 152.36 | 152.29 | 6.71% | 1,705 |
| Dec 17, 2025 | 151.50 | 153.12 | 142.26 | 142.78 | 142.71 | -2.21% | 1,401 |
| Dec 16, 2025 | 143.76 | 149.82 | 143.76 | 146.00 | 145.93 | -3.09% | 905 |
| Dec 15, 2025 | 150.30 | 153.48 | 148.96 | 150.66 | 150.59 | 3.23% | 3,103 |
| Dec 12, 2025 | 158.88 | 158.88 | 145.42 | 145.94 | 145.87 | -5.64% | 5,006 |
| Dec 11, 2025 | 152.28 | 154.66 | 148.22 | 154.66 | 154.59 | 3.24% | 1,702 |
| Dec 10, 2025 | 146.46 | 149.80 | 145.64 | 149.80 | 149.73 | 2.62% | 895 |
| Dec 9, 2025 | 145.90 | 147.50 | 144.74 | 145.98 | 145.91 | 1.21% | 1,127 |
| Dec 8, 2025 | 147.18 | 148.94 | 143.92 | 144.24 | 144.17 | 1.24% | 1,635 |
| Dec 5, 2025 | 139.08 | 143.32 | 138.28 | 142.48 | 142.41 | 4.14% | 952 |
| Dec 4, 2025 | 132.80 | 137.68 | 131.64 | 136.82 | 136.76 | 1.80% | 1,605 |
| Dec 3, 2025 | 142.18 | 142.18 | 130.40 | 134.40 | 134.23 | -2.64% | 586 |
| Dec 2, 2025 | 141.86 | 144.42 | 135.88 | 138.04 | 137.87 | -0.48% | 1,727 |
| Dec 1, 2025 | 141.12 | 141.12 | 135.72 | 138.70 | 138.52 | -0.79% | 1,002 |
| Nov 28, 2025 | 138.46 | 140.20 | 135.88 | 139.80 | 139.62 | 2.79% | 2,039 |
| Nov 27, 2025 | 136.02 | 139.60 | 136.00 | 136.00 | 135.83 | -1.63% | 377 |
| Nov 26, 2025 | 136.98 | 138.26 | 135.18 | 138.26 | 138.09 | 4.92% | 1,591 |
| Nov 25, 2025 | 131.60 | 131.88 | 128.26 | 131.78 | 131.61 | 0.80% | 2,530 |
| Nov 24, 2025 | 122.34 | 131.94 | 121.50 | 130.74 | 130.57 | 9.77% | 1,651 |
| Nov 21, 2025 | 119.30 | 123.90 | 115.12 | 119.10 | 118.95 | -7.11% | 14,554 |
| Nov 20, 2025 | 138.98 | 141.08 | 128.22 | 128.22 | 128.06 | -2.45% | 3,269 |
| Nov 19, 2025 | 131.60 | 135.24 | 131.00 | 131.44 | 131.27 | -0.70% | 2,697 |
| Nov 18, 2025 | 134.76 | 138.60 | 130.38 | 132.36 | 132.19 | -5.27% | 5,296 |
| Nov 17, 2025 | 138.46 | 144.26 | 134.40 | 139.72 | 139.54 | 1.45% | 4,358 |
| Nov 14, 2025 | 130.28 | 138.94 | 126.00 | 137.72 | 137.55 | -0.17% | 10,125 |
| Nov 13, 2025 | 139.20 | 141.10 | 133.36 | 137.96 | 137.79 | -5.53% | 6,633 |
| Nov 12, 2025 | 149.02 | 151.00 | 143.50 | 146.04 | 145.86 | -4.15% | 2,697 |
| Nov 11, 2025 | 150.68 | 152.82 | 147.14 | 152.36 | 152.17 | 2.50% | 2,216 |
| Nov 10, 2025 | 147.48 | 151.44 | 145.40 | 148.64 | 148.45 | 10.51% | 4,232 |
| Nov 7, 2025 | 144.38 | 144.80 | 133.94 | 134.50 | 134.33 | -4.89% | 4,056 |
| Nov 6, 2025 | 138.04 | 145.08 | 138.04 | 141.42 | 141.24 | 0.10% | 3,299 |
| Nov 5, 2025 | 131.84 | 141.28 | 130.94 | 141.28 | 141.10 | 5.34% | 3,133 |
| Nov 4, 2025 | 133.76 | 135.34 | 130.60 | 134.12 | 133.95 | -0.36% | 3,404 |
| Nov 3, 2025 | 131.22 | 134.60 | 128.98 | 134.60 | 134.43 | 8.30% | 3,086 |
| Oct 31, 2025 | 133.36 | 135.86 | 121.96 | 124.28 | 124.12 | 4.35% | 8,717 |
| Oct 30, 2025 | 126.54 | 126.54 | 118.60 | 119.10 | 118.95 | -1.23% | 5,071 |
| Oct 29, 2025 | 114.46 | 121.62 | 112.10 | 120.58 | 120.43 | 13.26% | 4,446 |
| Oct 28, 2025 | 107.92 | 108.36 | 104.62 | 106.46 | 106.33 | -3.17% | 711 |
| Oct 27, 2025 | 114.82 | 115.00 | 109.76 | 109.94 | 109.80 | -3.65% | 1,239 |
| Oct 24, 2025 | 109.60 | 114.10 | 109.60 | 114.10 | 113.96 | 5.18% | 3,340 |
| Oct 23, 2025 | 104.36 | 108.48 | 103.66 | 108.48 | 108.34 | 6.54% | 2,731 |
| Oct 22, 2025 | 104.56 | 107.62 | 101.82 | 101.82 | 101.69 | -1.43% | 1,381 |
| Oct 21, 2025 | 104.02 | 105.38 | 103.30 | 103.30 | 103.17 | -1.71% | 3,578 |
| Oct 20, 2025 | 109.86 | 112.92 | 105.10 | 105.10 | 104.97 | -1.81% | 6,907 |
| Oct 17, 2025 | 103.86 | 109.30 | 101.94 | 107.04 | 106.90 | -3.60% | 5,019 |
| Oct 16, 2025 | 104.34 | 111.04 | 104.18 | 111.04 | 110.90 | 12.06% | 1,452 |
| Oct 15, 2025 | 98.49 | 100.70 | 97.90 | 99.09 | 98.96 | -0.36% | 2,001 |
| Oct 14, 2025 | 100.34 | 101.32 | 97.86 | 99.45 | 99.32 | -2.60% | 4,406 |
| Oct 13, 2025 | 102.50 | 105.16 | 100.80 | 102.10 | 101.97 | 2.33% | 193 |
| Oct 10, 2025 | 103.28 | 103.62 | 99.78 | 99.78 | 99.65 | -3.72% | 219 |
| Oct 9, 2025 | 104.34 | 104.34 | 101.94 | 103.64 | 103.51 | -0.56% | 1,911 |