Western Digital Corporation (FRA:WDC)
Germany
· Delayed Price · Currency is EUR 211.45
-11.55 (-5.18%)
At close: Mar 6, 2026
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 224.70 | 224.70 | 211.45 | 211.45 | 211.45 | -5.18% | 628 |
| Mar 5, 2026 | 224.70 | 229.00 | 219.05 | 223.00 | 223.00 | -2.02% | 1,530 |
| Mar 4, 2026 | 208.10 | 233.35 | 208.10 | 227.60 | 227.49 | 5.05% | 651 |
| Mar 3, 2026 | 224.35 | 224.35 | 213.80 | 216.65 | 216.55 | -6.80% | 1,222 |
| Mar 2, 2026 | 227.60 | 241.00 | 224.40 | 232.45 | 232.34 | -2.00% | 2,345 |
| Feb 27, 2026 | 238.05 | 240.55 | 232.40 | 237.20 | 237.09 | 0.74% | 580 |
| Feb 26, 2026 | 247.85 | 252.20 | 230.05 | 235.45 | 235.34 | -5.18% | 843 |
| Feb 25, 2026 | 229.65 | 251.30 | 229.65 | 248.30 | 248.18 | 7.96% | 897 |
| Feb 24, 2026 | 239.10 | 242.70 | 228.95 | 230.00 | 229.89 | -4.21% | 1,922 |
| Feb 23, 2026 | 238.80 | 244.80 | 237.95 | 240.10 | 239.99 | -2.08% | 932 |
| Feb 20, 2026 | 243.70 | 252.10 | 242.65 | 245.20 | 245.09 | 0.18% | 2,098 |
| Feb 19, 2026 | 255.80 | 257.50 | 240.00 | 244.75 | 244.64 | -4.04% | 2,778 |
| Feb 18, 2026 | 242.95 | 255.05 | 242.80 | 255.05 | 254.93 | 5.02% | 715 |
| Feb 17, 2026 | 235.55 | 242.85 | 233.40 | 242.85 | 242.74 | 1.19% | 507 |
| Feb 16, 2026 | 239.35 | 241.85 | 238.20 | 240.00 | 239.89 | -0.93% | 372 |
| Feb 13, 2026 | 237.60 | 243.00 | 229.25 | 242.25 | 242.14 | 0.77% | 1,432 |
| Feb 12, 2026 | 236.65 | 258.15 | 236.65 | 240.40 | 240.29 | 3.00% | 1,165 |
| Feb 11, 2026 | 220.35 | 233.40 | 220.35 | 233.40 | 233.29 | 4.71% | 754 |
| Feb 10, 2026 | 237.80 | 241.45 | 219.65 | 222.90 | 222.80 | -9.09% | 229 |
| Feb 9, 2026 | 239.90 | 245.95 | 233.70 | 245.20 | 245.09 | 2.59% | 676 |
| Feb 6, 2026 | 215.00 | 239.00 | 215.00 | 239.00 | 238.89 | 9.66% | 425 |
| Feb 5, 2026 | 230.00 | 230.35 | 217.95 | 217.95 | 217.85 | -4.60% | 2,354 |
| Feb 4, 2026 | 244.00 | 247.95 | 215.70 | 228.45 | 228.34 | -6.49% | 776 |
| Feb 3, 2026 | 233.50 | 247.15 | 232.05 | 244.30 | 244.19 | 4.80% | 2,845 |
| Feb 2, 2026 | 200.65 | 233.10 | 200.65 | 233.10 | 232.99 | 10.08% | 1,929 |
| Jan 30, 2026 | 225.50 | 245.80 | 202.25 | 211.75 | 211.65 | -9.10% | 2,128 |
| Jan 29, 2026 | 247.20 | 247.20 | 225.60 | 232.95 | 232.84 | -0.47% | 2,754 |
| Jan 28, 2026 | 225.65 | 236.95 | 222.30 | 234.05 | 233.94 | 11.48% | 1,272 |
| Jan 27, 2026 | 207.60 | 212.75 | 206.90 | 209.95 | 209.85 | 3.65% | 412 |
| Jan 26, 2026 | 196.80 | 209.10 | 196.80 | 202.55 | 202.46 | 0.82% | 544 |
| Jan 23, 2026 | 205.05 | 206.00 | 197.16 | 200.90 | 200.81 | -2.48% | 443 |
| Jan 22, 2026 | 212.20 | 215.95 | 197.70 | 206.00 | 205.90 | -1.41% | 1,649 |
| Jan 21, 2026 | 193.06 | 209.00 | 193.06 | 208.95 | 208.85 | 7.21% | 1,089 |
| Jan 20, 2026 | 183.08 | 196.08 | 176.46 | 194.90 | 194.81 | 4.77% | 936 |
| Jan 19, 2026 | 187.08 | 188.04 | 185.00 | 186.02 | 185.93 | -2.83% | 618 |
| Jan 16, 2026 | 196.50 | 200.95 | 188.74 | 191.44 | 191.35 | -1.58% | 457 |
| Jan 15, 2026 | 186.80 | 198.64 | 186.50 | 194.52 | 194.43 | 5.59% | 400 |
| Jan 14, 2026 | 183.32 | 184.22 | 180.94 | 184.22 | 184.13 | -0.12% | 260 |
| Jan 13, 2026 | 180.54 | 184.44 | 180.54 | 184.44 | 184.35 | 1.47% | 747 |
| Jan 12, 2026 | 168.76 | 181.76 | 166.64 | 181.76 | 181.68 | 5.77% | 541 |
| Jan 9, 2026 | 159.56 | 171.84 | 159.56 | 171.84 | 171.76 | 6.51% | 623 |
| Jan 8, 2026 | 168.14 | 170.88 | 156.46 | 161.34 | 161.27 | -6.73% | 1,598 |
| Jan 7, 2026 | 188.26 | 188.26 | 168.50 | 172.98 | 172.90 | -8.04% | 1,417 |
| Jan 6, 2026 | 161.10 | 188.10 | 161.10 | 188.10 | 188.01 | 17.53% | 263 |
| Jan 5, 2026 | 163.02 | 167.78 | 160.04 | 160.04 | 159.97 | 1.81% | 658 |
| Jan 2, 2026 | 150.58 | 157.20 | 150.58 | 157.20 | 157.13 | 3.07% | 88 |
| Dec 30, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.45 | -0.27% | - |
| Dec 29, 2025 | 153.24 | 153.40 | 152.94 | 152.94 | 152.87 | 2.25% | 217 |
| Dec 23, 2025 | 149.08 | 149.64 | 149.08 | 149.58 | 149.51 | -2.15% | 62 |
| Dec 22, 2025 | 156.68 | 156.68 | 147.08 | 152.86 | 152.79 | 0.88% | 215 |
| Dec 19, 2025 | 150.46 | 151.52 | 150.46 | 151.52 | 151.45 | -0.59% | 316 |
| Dec 18, 2025 | 144.92 | 152.72 | 144.92 | 152.42 | 152.35 | 6.53% | 1,301 |
| Dec 17, 2025 | 150.04 | 151.44 | 142.98 | 143.08 | 143.01 | -4.47% | 180 |
| Dec 16, 2025 | 142.34 | 149.78 | 142.34 | 149.78 | 149.71 | -1.04% | 376 |
| Dec 15, 2025 | 151.74 | 152.28 | 150.78 | 151.36 | 151.29 | -0.77% | 508 |
| Dec 12, 2025 | 158.38 | 159.84 | 145.90 | 152.54 | 152.47 | -3.83% | 272 |
| Dec 11, 2025 | 150.90 | 158.62 | 150.90 | 158.62 | 158.55 | 4.69% | 579 |
| Dec 10, 2025 | 146.70 | 151.52 | 145.96 | 151.52 | 151.45 | 3.62% | 698 |
| Dec 9, 2025 | 145.10 | 146.46 | 145.10 | 146.22 | 146.15 | -0.68% | 719 |
| Dec 8, 2025 | 147.08 | 147.76 | 146.92 | 147.22 | 147.15 | 2.66% | 327 |
| Dec 5, 2025 | 138.52 | 143.40 | 138.52 | 143.40 | 143.33 | 4.03% | 18 |
| Dec 4, 2025 | 132.34 | 137.84 | 131.74 | 137.84 | 137.78 | 3.33% | 342 |
| Dec 3, 2025 | 138.00 | 138.00 | 133.40 | 133.40 | 133.23 | -4.08% | 200 |
| Dec 2, 2025 | 140.06 | 143.48 | 139.08 | 139.08 | 138.90 | -1.96% | 541 |
| Dec 1, 2025 | 138.36 | 141.86 | 136.34 | 141.86 | 141.68 | 0.85% | 202 |
| Nov 28, 2025 | 138.36 | 140.66 | 138.36 | 140.66 | 140.48 | 3.67% | 390 |
| Nov 27, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.51 | -2.11% | - |
| Nov 26, 2025 | 135.74 | 138.60 | 135.68 | 138.60 | 138.42 | 3.39% | 523 |
| Nov 25, 2025 | 131.54 | 134.06 | 129.84 | 134.06 | 133.89 | 2.06% | 346 |
| Nov 24, 2025 | 122.18 | 132.12 | 121.06 | 131.36 | 131.19 | 9.28% | 1,098 |
| Nov 21, 2025 | 121.30 | 121.50 | 115.50 | 120.20 | 120.05 | -3.84% | 1,525 |
| Nov 20, 2025 | 138.54 | 138.58 | 125.00 | 125.00 | 124.84 | -6.49% | 1,444 |
| Nov 19, 2025 | 131.28 | 134.38 | 131.00 | 133.68 | 133.51 | -0.36% | 694 |
| Nov 18, 2025 | 136.62 | 138.58 | 131.20 | 134.16 | 133.99 | -5.88% | 751 |
| Nov 17, 2025 | 137.08 | 144.00 | 134.68 | 142.54 | 142.36 | 5.38% | 422 |
| Nov 14, 2025 | 131.38 | 135.26 | 125.82 | 135.26 | 135.09 | -1.33% | 1,062 |
| Nov 13, 2025 | 144.06 | 144.06 | 134.00 | 137.08 | 136.91 | -4.86% | 379 |
| Nov 12, 2025 | 149.00 | 150.00 | 144.08 | 144.08 | 143.90 | -1.92% | 1,295 |
| Nov 11, 2025 | 150.28 | 152.70 | 146.90 | 146.90 | 146.71 | -2.56% | 1,188 |
| Nov 10, 2025 | 146.10 | 150.76 | 146.10 | 150.76 | 150.57 | 12.61% | 1,383 |
| Nov 7, 2025 | 142.68 | 144.20 | 133.00 | 133.88 | 133.71 | -5.73% | 1,057 |
| Nov 6, 2025 | 139.66 | 144.18 | 139.04 | 142.02 | 141.84 | 3.23% | 568 |
| Nov 5, 2025 | 131.30 | 140.10 | 131.30 | 137.58 | 137.41 | 4.37% | 290 |
| Nov 4, 2025 | 132.80 | 132.80 | 130.94 | 131.82 | 131.65 | -4.70% | 747 |
| Nov 3, 2025 | 131.12 | 138.32 | 131.00 | 138.32 | 138.14 | 6.61% | 2,209 |
| Oct 31, 2025 | 132.76 | 134.36 | 122.10 | 129.74 | 129.58 | 8.42% | 703 |
| Oct 30, 2025 | 124.14 | 125.68 | 119.66 | 119.66 | 119.51 | -4.09% | 560 |
| Oct 29, 2025 | 112.36 | 124.76 | 112.08 | 124.76 | 124.60 | 18.82% | 1,167 |
| Oct 28, 2025 | 108.06 | 108.06 | 105.00 | 105.00 | 104.87 | -1.89% | 11 |
| Oct 27, 2025 | 114.26 | 115.00 | 106.20 | 107.02 | 106.88 | -2.32% | 685 |
| Oct 24, 2025 | 109.16 | 109.56 | 109.16 | 109.56 | 109.42 | 0.98% | 200 |
| Oct 23, 2025 | 103.96 | 108.50 | 103.96 | 108.50 | 108.36 | 7.43% | 292 |
| Oct 22, 2025 | 104.18 | 106.00 | 101.00 | 101.00 | 100.87 | -2.90% | 120 |
| Oct 21, 2025 | 103.90 | 104.50 | 103.90 | 104.02 | 103.89 | 0.87% | 190 |
| Oct 20, 2025 | 108.86 | 111.04 | 103.06 | 103.12 | 102.99 | -5.27% | 251 |
| Oct 17, 2025 | 103.78 | 108.86 | 101.56 | 108.86 | 108.72 | -0.02% | 887 |
| Oct 16, 2025 | 103.00 | 111.00 | 103.00 | 108.88 | 108.74 | 6.06% | 729 |
| Oct 15, 2025 | 98.12 | 102.66 | 98.12 | 102.66 | 102.53 | 5.34% | 190 |
| Oct 14, 2025 | 99.53 | 100.32 | 97.46 | 97.46 | 97.34 | -4.45% | 732 |
| Oct 13, 2025 | 100.94 | 105.12 | 100.94 | 102.00 | 101.87 | 2.49% | 30 |