Western Digital Corporation (FRA:WDC)
Germany
· Delayed Price · Currency is EUR 143.40
+5.56 (4.03%)
At close: Dec 5, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.52 | 143.40 | 138.52 | 143.40 | 143.40 | 4.03% | 18 |
| Dec 4, 2025 | 132.34 | 137.84 | 131.74 | 137.84 | 137.84 | 3.33% | 342 |
| Dec 3, 2025 | 138.00 | 138.00 | 133.40 | 133.40 | 133.29 | -4.08% | 200 |
| Dec 2, 2025 | 140.06 | 143.48 | 139.08 | 139.08 | 138.97 | -1.96% | 541 |
| Dec 1, 2025 | 138.36 | 141.86 | 136.34 | 141.86 | 141.75 | 0.85% | 202 |
| Nov 28, 2025 | 138.36 | 140.66 | 138.36 | 140.66 | 140.55 | 3.67% | 390 |
| Nov 27, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.57 | -2.11% | - |
| Nov 26, 2025 | 135.74 | 138.60 | 135.68 | 138.60 | 138.49 | 3.39% | 523 |
| Nov 25, 2025 | 131.54 | 134.06 | 129.84 | 134.06 | 133.95 | 2.06% | 346 |
| Nov 24, 2025 | 122.18 | 132.12 | 121.06 | 131.36 | 131.25 | 9.28% | 1,098 |
| Nov 21, 2025 | 121.30 | 121.50 | 115.50 | 120.20 | 120.10 | -3.84% | 1,525 |
| Nov 20, 2025 | 138.54 | 138.58 | 125.00 | 125.00 | 124.90 | -6.49% | 1,444 |
| Nov 19, 2025 | 131.28 | 134.38 | 131.00 | 133.68 | 133.57 | -0.36% | 694 |
| Nov 18, 2025 | 136.62 | 138.58 | 131.20 | 134.16 | 134.05 | -5.88% | 751 |
| Nov 17, 2025 | 137.08 | 144.00 | 134.68 | 142.54 | 142.43 | 5.38% | 422 |
| Nov 14, 2025 | 131.38 | 135.26 | 125.82 | 135.26 | 135.15 | -1.33% | 1,062 |
| Nov 13, 2025 | 144.06 | 144.06 | 134.00 | 137.08 | 136.97 | -4.86% | 379 |
| Nov 12, 2025 | 149.00 | 150.00 | 144.08 | 144.08 | 143.96 | -1.92% | 1,295 |
| Nov 11, 2025 | 150.28 | 152.70 | 146.90 | 146.90 | 146.78 | -2.56% | 1,188 |
| Nov 10, 2025 | 146.10 | 150.76 | 146.10 | 150.76 | 150.64 | 12.61% | 1,383 |
| Nov 7, 2025 | 142.68 | 144.20 | 133.00 | 133.88 | 133.77 | -5.73% | 1,057 |
| Nov 6, 2025 | 139.66 | 144.18 | 139.04 | 142.02 | 141.91 | 3.23% | 568 |
| Nov 5, 2025 | 131.30 | 140.10 | 131.30 | 137.58 | 137.47 | 4.37% | 290 |
| Nov 4, 2025 | 132.80 | 132.80 | 130.94 | 131.82 | 131.71 | -4.70% | 747 |
| Nov 3, 2025 | 131.12 | 138.32 | 131.00 | 138.32 | 138.21 | 6.61% | 2,209 |
| Oct 31, 2025 | 132.76 | 134.36 | 122.10 | 129.74 | 129.64 | 8.42% | 703 |
| Oct 30, 2025 | 124.14 | 125.68 | 119.66 | 119.66 | 119.56 | -4.09% | 560 |
| Oct 29, 2025 | 112.36 | 124.76 | 112.08 | 124.76 | 124.66 | 18.82% | 1,167 |
| Oct 28, 2025 | 108.06 | 108.06 | 105.00 | 105.00 | 104.92 | -1.89% | 11 |
| Oct 27, 2025 | 114.26 | 115.00 | 106.20 | 107.02 | 106.93 | -2.32% | 685 |
| Oct 24, 2025 | 109.16 | 109.56 | 109.16 | 109.56 | 109.47 | 0.98% | 200 |
| Oct 23, 2025 | 103.96 | 108.50 | 103.96 | 108.50 | 108.41 | 7.43% | 292 |
| Oct 22, 2025 | 104.18 | 106.00 | 101.00 | 101.00 | 100.92 | -2.90% | 120 |
| Oct 21, 2025 | 103.90 | 104.50 | 103.90 | 104.02 | 103.94 | 0.87% | 190 |
| Oct 20, 2025 | 108.86 | 111.04 | 103.06 | 103.12 | 103.04 | -5.27% | 251 |
| Oct 17, 2025 | 103.78 | 108.86 | 101.56 | 108.86 | 108.77 | -0.02% | 887 |
| Oct 16, 2025 | 103.00 | 111.00 | 103.00 | 108.88 | 108.79 | 6.06% | 729 |
| Oct 15, 2025 | 98.12 | 102.66 | 98.12 | 102.66 | 102.58 | 5.34% | 190 |
| Oct 14, 2025 | 99.53 | 100.32 | 97.46 | 97.46 | 97.38 | -4.45% | 732 |
| Oct 13, 2025 | 100.94 | 105.12 | 100.94 | 102.00 | 101.92 | 2.49% | 30 |
| Oct 10, 2025 | 103.52 | 104.50 | 99.52 | 99.52 | 99.44 | -3.30% | 153 |
| Oct 9, 2025 | 104.28 | 104.90 | 102.92 | 102.92 | 102.84 | -1.59% | 1,135 |
| Oct 8, 2025 | 103.18 | 104.86 | 103.18 | 104.58 | 104.50 | 2.43% | 595 |
| Oct 7, 2025 | 106.84 | 108.28 | 100.82 | 102.10 | 102.02 | -7.45% | 783 |
| Oct 6, 2025 | 114.52 | 115.80 | 110.00 | 110.32 | 110.23 | -1.78% | 1,172 |
| Oct 3, 2025 | 112.10 | 112.74 | 112.02 | 112.32 | 112.23 | -0.09% | 300 |
| Oct 2, 2025 | 113.94 | 116.16 | 110.14 | 112.42 | 112.33 | 1.01% | 1,148 |
| Oct 1, 2025 | 100.96 | 111.30 | 100.64 | 111.30 | 111.21 | 8.42% | 603 |
| Sep 30, 2025 | 99.77 | 103.66 | 99.77 | 102.66 | 102.58 | 3.74% | 1,602 |
| Sep 29, 2025 | 92.56 | 99.66 | 92.56 | 98.96 | 98.88 | 7.22% | 762 |
| Sep 26, 2025 | 91.13 | 92.61 | 91.13 | 92.30 | 92.23 | 0.87% | 433 |
| Sep 25, 2025 | 93.20 | 93.20 | 90.80 | 91.50 | 91.43 | -4.18% | 249 |
| Sep 24, 2025 | 93.60 | 95.90 | 93.30 | 95.49 | 95.41 | 0.84% | 205 |
| Sep 23, 2025 | 95.24 | 96.26 | 94.69 | 94.69 | 94.61 | -0.75% | 1,722 |
| Sep 22, 2025 | 90.83 | 95.41 | 90.61 | 95.41 | 95.33 | 5.78% | 206 |
| Sep 19, 2025 | 89.47 | 90.29 | 89.47 | 90.20 | 90.13 | 0.28% | 106 |
| Sep 18, 2025 | 86.35 | 89.95 | 86.35 | 89.95 | 89.88 | 4.80% | 867 |
| Sep 17, 2025 | 86.68 | 87.25 | 84.15 | 85.83 | 85.76 | -0.21% | 287 |
| Sep 16, 2025 | 87.23 | 88.56 | 86.01 | 86.01 | 85.94 | -1.26% | 192 |
| Sep 15, 2025 | 83.53 | 87.66 | 83.53 | 87.11 | 87.04 | 5.07% | 237 |
| Sep 12, 2025 | 81.74 | 82.91 | 81.74 | 82.91 | 82.84 | 2.89% | 236 |
| Sep 11, 2025 | 80.97 | 80.97 | 80.58 | 80.58 | 80.52 | -0.41% | 305 |
| Sep 10, 2025 | 82.09 | 82.76 | 80.91 | 80.91 | 80.85 | 0.06% | 303 |
| Sep 9, 2025 | 79.17 | 80.86 | 79.17 | 80.86 | 80.80 | 2.77% | 354 |
| Sep 8, 2025 | 78.56 | 79.37 | 78.56 | 78.68 | 78.62 | -0.24% | 422 |
| Sep 5, 2025 | 77.53 | 78.87 | 77.53 | 78.87 | 78.81 | 1.41% | 552 |
| Sep 4, 2025 | 74.29 | 77.77 | 74.29 | 77.77 | 77.71 | 7.36% | 225 |
| Sep 3, 2025 | 70.07 | 73.04 | 70.07 | 72.44 | 72.30 | 4.65% | 241 |
| Sep 2, 2025 | 68.21 | 69.22 | 67.32 | 69.22 | 69.08 | 1.79% | 841 |
| Sep 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.87 | -1.95% | - |
| Aug 29, 2025 | 70.04 | 70.04 | 69.35 | 69.35 | 69.21 | -0.27% | 206 |
| Aug 28, 2025 | 67.98 | 69.54 | 67.98 | 69.54 | 69.40 | 0.83% | 130 |
| Aug 27, 2025 | 68.63 | 69.04 | 68.62 | 68.97 | 68.83 | 0.39% | 283 |
| Aug 26, 2025 | 67.91 | 68.70 | 67.91 | 68.70 | 68.56 | 1.19% | 130 |
| Aug 25, 2025 | 65.46 | 68.00 | 65.46 | 67.89 | 67.76 | 5.88% | 71 |
| Aug 22, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 63.99 | -0.87% | - |
| Aug 21, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.55 | 0.47% | - |
| Aug 20, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.25 | -1.15% | - |
| Aug 19, 2025 | 65.00 | 65.13 | 65.00 | 65.13 | 65.00 | 0.87% | 137 |
| Aug 18, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.44 | -2.05% | 20 |
| Aug 15, 2025 | 65.17 | 65.92 | 65.17 | 65.92 | 65.79 | 1.89% | 30 |
| Aug 14, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.57 | -1.10% | - |
| Aug 13, 2025 | 64.90 | 65.42 | 64.75 | 65.42 | 65.29 | 1.32% | 121 |
| Aug 12, 2025 | 63.98 | 64.64 | 63.98 | 64.57 | 64.44 | - | 26 |
| Aug 11, 2025 | 64.30 | 64.57 | 64.30 | 64.57 | 64.44 | -0.69% | 751 |
| Aug 8, 2025 | 63.76 | 65.02 | 63.76 | 65.02 | 64.89 | 2.88% | 20 |
| Aug 7, 2025 | 62.62 | 63.20 | 62.62 | 63.20 | 63.07 | -1.45% | 100 |
| Aug 6, 2025 | 65.54 | 65.54 | 64.13 | 64.13 | 64.00 | -0.73% | 510 |
| Aug 5, 2025 | 66.97 | 67.19 | 64.60 | 64.60 | 64.47 | -2.39% | 167 |
| Aug 4, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.05 | -2.16% | - |
| Aug 1, 2025 | 68.12 | 68.12 | 67.64 | 67.64 | 67.51 | -1.60% | 240 |
| Jul 31, 2025 | 67.84 | 68.74 | 66.36 | 68.74 | 68.60 | 10.37% | 1,331 |
| Jul 30, 2025 | 60.20 | 62.32 | 60.20 | 62.28 | 62.16 | 3.78% | 1,717 |
| Jul 29, 2025 | 59.54 | 60.01 | 59.54 | 60.01 | 59.89 | 1.28% | 380 |
| Jul 28, 2025 | 58.92 | 59.52 | 58.85 | 59.25 | 59.13 | 4.09% | 584 |
| Jul 25, 2025 | 58.60 | 59.14 | 56.92 | 56.92 | 56.81 | -3.92% | 533 |
| Jul 24, 2025 | 59.46 | 59.46 | 59.24 | 59.24 | 59.12 | 1.09% | 50 |
| Jul 23, 2025 | 57.03 | 58.60 | 57.03 | 58.60 | 58.48 | 0.21% | 460 |
| Jul 22, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.36 | -0.12% | - |
| Jul 21, 2025 | 58.38 | 58.55 | 58.38 | 58.55 | 58.43 | 0.53% | 655 |