Western Digital Corporation (ETR:WDC)
Germany
· Delayed Price · Currency is EUR 345.60
-3.05 (-0.87%)
At close: Apr 27, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 349.55 | 353.05 | 340.70 | 345.60 | 345.60 | -0.87% | 4,379 |
| Apr 24, 2026 | 348.50 | 355.85 | 343.75 | 348.65 | 348.65 | -1.62% | 6,292 |
| Apr 23, 2026 | 331.25 | 354.40 | 329.00 | 354.40 | 354.40 | 6.75% | 2,863 |
| Apr 22, 2026 | 333.25 | 342.40 | 326.45 | 332.00 | 332.00 | 3.67% | 6,648 |
| Apr 21, 2026 | 319.85 | 323.35 | 314.55 | 320.25 | 320.25 | 1.33% | 3,214 |
| Apr 20, 2026 | 312.10 | 321.20 | 311.70 | 316.05 | 316.05 | 0.08% | 3,733 |
| Apr 17, 2026 | 305.95 | 317.10 | 305.00 | 315.80 | 315.80 | 3.57% | 6,572 |
| Apr 16, 2026 | 312.50 | 314.10 | 302.95 | 304.90 | 304.90 | 1.21% | 6,295 |
| Apr 15, 2026 | 307.00 | 308.80 | 298.75 | 301.25 | 301.25 | 0.05% | 3,349 |
| Apr 14, 2026 | 303.05 | 307.50 | 289.95 | 301.10 | 301.10 | 1.98% | 5,907 |
| Apr 13, 2026 | 289.00 | 297.60 | 288.20 | 295.25 | 295.25 | -0.08% | 4,640 |
| Apr 10, 2026 | 288.95 | 295.50 | 282.20 | 295.50 | 295.50 | 3.21% | 2,849 |
| Apr 9, 2026 | 287.80 | 293.90 | 283.10 | 286.30 | 286.30 | -1.29% | 4,075 |
| Apr 8, 2026 | 289.50 | 296.20 | 284.05 | 290.05 | 290.05 | 10.58% | 9,472 |
| Apr 7, 2026 | 262.70 | 265.00 | 256.80 | 262.30 | 262.30 | 2.10% | 4,679 |
| Apr 2, 2026 | 249.60 | 257.30 | 243.60 | 256.90 | 256.90 | -1.34% | 3,803 |
| Apr 1, 2026 | 241.10 | 261.75 | 236.50 | 260.40 | 260.40 | 15.78% | 10,949 |
| Mar 31, 2026 | 219.05 | 229.70 | 215.35 | 224.90 | 224.90 | -0.84% | 7,891 |
| Mar 30, 2026 | 239.20 | 249.05 | 224.30 | 226.80 | 226.80 | -5.20% | 3,374 |
| Mar 27, 2026 | 241.55 | 244.50 | 230.85 | 239.25 | 239.25 | -1.89% | 11,064 |
| Mar 26, 2026 | 251.50 | 252.40 | 241.10 | 243.85 | 243.85 | -5.08% | 5,372 |
| Mar 25, 2026 | 261.75 | 263.00 | 245.50 | 256.90 | 256.90 | 1.10% | 10,326 |
| Mar 24, 2026 | 254.50 | 256.70 | 242.85 | 254.10 | 254.10 | 3.19% | 4,413 |
| Mar 23, 2026 | 246.85 | 263.40 | 245.40 | 246.25 | 246.25 | -5.01% | 9,308 |
| Mar 20, 2026 | 273.60 | 275.20 | 258.45 | 259.25 | 259.25 | -3.84% | 7,792 |
| Mar 19, 2026 | 262.05 | 271.30 | 253.70 | 269.60 | 269.60 | -1.10% | 4,683 |
| Mar 18, 2026 | 279.40 | 279.70 | 263.90 | 272.60 | 272.60 | 4.58% | 8,430 |
| Mar 17, 2026 | 247.60 | 261.80 | 246.00 | 260.65 | 260.65 | 6.80% | 4,131 |
| Mar 16, 2026 | 244.70 | 251.30 | 242.70 | 244.05 | 244.05 | 2.37% | 4,516 |
| Mar 13, 2026 | 225.40 | 242.00 | 225.40 | 238.40 | 238.40 | 4.31% | 3,441 |
| Mar 12, 2026 | 231.15 | 232.65 | 224.65 | 228.55 | 228.55 | -1.97% | 5,750 |
| Mar 11, 2026 | 232.70 | 234.45 | 227.25 | 233.15 | 233.15 | -2.20% | 4,440 |
| Mar 10, 2026 | 227.90 | 240.00 | 225.40 | 238.40 | 238.40 | 7.34% | 8,397 |
| Mar 9, 2026 | 204.15 | 222.10 | 203.45 | 222.10 | 222.10 | 0.36% | 8,171 |
| Mar 6, 2026 | 224.85 | 227.45 | 214.35 | 221.30 | 221.30 | -3.09% | 3,619 |
| Mar 5, 2026 | 227.85 | 231.60 | 222.30 | 228.35 | 228.35 | -1.08% | 2,999 |
| 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% | 3,035 |
| Dec 18, 2025 | 147.30 | 153.44 | 146.54 | 152.36 | 152.29 | 6.71% | 1,709 |
| 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 |