Western Digital Corporation (VIE:WDC)
Austria
· Delayed Price · Currency is EUR 142.04
+5.28 (3.86%)
At close: Dec 5, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.74 | 140.12 | 138.74 | 140.12 | - | 2.46% | - |
| Dec 4, 2025 | 132.80 | 136.76 | 132.54 | 136.76 | 136.76 | -0.67% | - |
| Dec 2, 2025 | 140.94 | 144.22 | 137.68 | 137.68 | 137.57 | -0.56% | - |
| Dec 1, 2025 | 138.42 | 138.76 | 138.42 | 138.46 | 138.35 | -0.66% | - |
| Nov 28, 2025 | 138.76 | 139.38 | 138.24 | 139.38 | 139.27 | 1.66% | - |
| Nov 27, 2025 | 137.00 | 137.18 | 137.00 | 137.10 | 136.99 | -0.82% | - |
| Nov 26, 2025 | 135.92 | 138.24 | 135.50 | 138.24 | 138.13 | 5.13% | - |
| Nov 25, 2025 | 132.04 | 132.04 | 129.34 | 131.50 | 131.40 | 5.55% | 138 |
| Nov 24, 2025 | 122.42 | 124.58 | 121.96 | 124.58 | 124.48 | 4.34% | - |
| Nov 21, 2025 | 119.80 | 121.58 | 119.40 | 119.40 | 119.31 | -8.05% | - |
| Nov 20, 2025 | 139.16 | 141.10 | 129.86 | 129.86 | 129.76 | -1.73% | - |
| Nov 19, 2025 | 132.00 | 133.34 | 132.00 | 132.14 | 132.04 | -0.39% | - |
| Nov 18, 2025 | 135.72 | 137.88 | 132.66 | 132.66 | 132.56 | -5.26% | - |
| Nov 17, 2025 | 137.44 | 140.02 | 135.28 | 140.02 | 139.91 | 1.70% | - |
| Nov 14, 2025 | 130.02 | 137.68 | 129.48 | 137.68 | 137.57 | -0.64% | - |
| Nov 13, 2025 | 139.26 | 140.20 | 137.82 | 138.56 | 138.45 | -5.28% | - |
| Nov 12, 2025 | 148.68 | 149.34 | 146.28 | 146.28 | 146.17 | -3.84% | 10 |
| Nov 11, 2025 | 150.10 | 152.12 | 146.92 | 152.12 | 152.00 | 1.98% | - |
| Nov 10, 2025 | 147.12 | 149.16 | 146.80 | 149.16 | 149.04 | 10.60% | - |
| Nov 7, 2025 | 144.08 | 144.08 | 134.86 | 134.86 | 134.76 | -5.27% | - |
| Nov 6, 2025 | 139.00 | 142.36 | 139.00 | 142.36 | 142.25 | 0.51% | - |
| Nov 5, 2025 | 131.96 | 141.64 | 131.84 | 141.64 | 141.53 | 5.67% | - |
| Nov 4, 2025 | 133.66 | 134.04 | 130.68 | 134.04 | 133.94 | -0.31% | - |
| Nov 3, 2025 | 130.92 | 134.46 | 130.92 | 134.46 | 134.36 | 8.37% | - |
| Oct 31, 2025 | 132.28 | 133.86 | 124.08 | 124.08 | 123.98 | 3.90% | 103 |
| Oct 30, 2025 | 126.28 | 126.28 | 119.42 | 119.42 | 119.33 | -1.04% | 206 |
| Oct 29, 2025 | 113.24 | 120.68 | 112.40 | 120.68 | 120.59 | 13.27% | - |
| Oct 28, 2025 | 107.66 | 107.76 | 106.54 | 106.54 | 106.46 | 0.40% | - |
| Oct 27, 2025 | 114.70 | 114.70 | 106.12 | 106.12 | 106.04 | -7.46% | - |
| Oct 24, 2025 | 109.56 | 114.68 | 109.56 | 114.68 | 114.59 | 5.83% | - |
| Oct 23, 2025 | 104.34 | 108.36 | 104.26 | 108.36 | 108.28 | 6.53% | 103 |
| Oct 22, 2025 | 104.52 | 105.90 | 101.72 | 101.72 | 101.64 | -1.80% | - |
| Oct 21, 2025 | 104.18 | 104.56 | 103.58 | 103.58 | 103.50 | -2.23% | - |
| Oct 20, 2025 | 109.64 | 111.94 | 105.94 | 105.94 | 105.86 | -0.71% | - |
| Oct 17, 2025 | 102.26 | 106.70 | 102.26 | 106.70 | 106.62 | -3.23% | - |
| Oct 16, 2025 | 104.26 | 110.26 | 104.26 | 110.26 | 110.17 | 10.98% | - |
| Oct 15, 2025 | 98.04 | 100.44 | 98.04 | 99.35 | 99.27 | 0.01% | - |
| Oct 14, 2025 | 100.68 | 100.68 | 97.94 | 99.34 | 99.26 | -2.63% | 55 |
| Oct 13, 2025 | 102.22 | 105.22 | 102.02 | 102.02 | 101.94 | -2.17% | - |
| Oct 10, 2025 | 103.72 | 104.28 | 103.52 | 104.28 | 104.20 | 0.71% | - |
| Oct 9, 2025 | 105.30 | 105.30 | 103.16 | 103.54 | 103.46 | -0.38% | 50 |
| Oct 8, 2025 | 103.72 | 104.74 | 103.72 | 103.94 | 103.86 | 1.15% | - |
| Oct 7, 2025 | 107.92 | 108.16 | 102.76 | 102.76 | 102.68 | -6.36% | - |
| Oct 6, 2025 | 114.14 | 115.66 | 109.74 | 109.74 | 109.65 | -5.10% | - |
| Oct 3, 2025 | 112.72 | 115.64 | 111.86 | 115.64 | 115.55 | 4.29% | 55 |
| Oct 2, 2025 | 114.52 | 115.96 | 110.88 | 110.88 | 110.79 | 10.20% | - |
| Oct 1, 2025 | 101.00 | 101.54 | 100.62 | 100.62 | 100.54 | -0.14% | 98 |
| Sep 30, 2025 | 100.00 | 101.52 | 100.00 | 100.76 | 100.68 | 2.90% | - |
| Sep 29, 2025 | 92.56 | 97.92 | 92.56 | 97.92 | 97.84 | 7.24% | - |
| Sep 26, 2025 | 91.51 | 92.26 | 91.28 | 91.31 | 91.24 | -0.33% | 25 |
| Sep 25, 2025 | 93.23 | 93.23 | 91.61 | 91.61 | 91.54 | -3.94% | - |
| Sep 24, 2025 | 94.34 | 95.58 | 93.94 | 95.37 | 95.30 | -0.99% | 1 |
| Sep 23, 2025 | 96.24 | 96.32 | 94.83 | 96.32 | 96.25 | 2.11% | - |
| Sep 22, 2025 | 91.45 | 94.33 | 90.47 | 94.33 | 94.26 | 4.63% | - |
| Sep 19, 2025 | 89.63 | 90.27 | 89.35 | 90.16 | 90.09 | 1.39% | - |
| Sep 18, 2025 | 86.41 | 88.92 | 86.41 | 88.92 | 88.85 | 5.38% | - |
| Sep 17, 2025 | 87.03 | 87.03 | 84.38 | 84.38 | 84.31 | -2.27% | - |
| Sep 16, 2025 | 87.95 | 88.10 | 86.34 | 86.34 | 86.27 | -0.91% | - |
| Sep 15, 2025 | 83.95 | 87.13 | 83.52 | 87.13 | 87.06 | 5.56% | - |
| Sep 12, 2025 | 81.93 | 82.54 | 81.61 | 82.54 | 82.48 | 1.84% | - |
| Sep 11, 2025 | 81.47 | 82.62 | 81.05 | 81.05 | 80.99 | -0.37% | - |
| Sep 10, 2025 | 82.15 | 82.15 | 81.35 | 81.35 | 81.29 | 0.66% | 45 |
| Sep 9, 2025 | 79.67 | 80.82 | 79.19 | 80.82 | 80.76 | 2.39% | - |
| Sep 8, 2025 | 79.03 | 79.22 | 78.79 | 78.93 | 78.87 | 0.89% | - |
| Sep 5, 2025 | 78.03 | 78.81 | 78.03 | 78.23 | 78.17 | 1.09% | - |
| Sep 4, 2025 | 74.83 | 77.39 | 73.88 | 77.39 | 77.33 | 14.18% | - |
| Sep 2, 2025 | 68.50 | 68.58 | 67.78 | 67.78 | 67.64 | -1.40% | - |
| Sep 1, 2025 | 68.48 | 68.74 | 68.48 | 68.74 | 68.60 | -0.15% | - |
| Aug 29, 2025 | 70.01 | 70.09 | 68.84 | 68.84 | 68.70 | -1.39% | - |
| Aug 28, 2025 | 68.17 | 69.81 | 68.17 | 69.81 | 69.67 | 0.87% | - |
| Aug 27, 2025 | 68.68 | 69.26 | 68.68 | 69.21 | 69.07 | 1.44% | - |
| Aug 26, 2025 | 68.09 | 68.64 | 67.98 | 68.23 | 68.09 | 0.26% | 75 |
| Aug 25, 2025 | 65.58 | 68.05 | 65.58 | 68.05 | 67.91 | 4.37% | - |
| Aug 22, 2025 | 64.24 | 65.20 | 64.24 | 65.20 | 65.07 | 0.98% | - |
| Aug 21, 2025 | 64.84 | 65.08 | 64.29 | 64.57 | 64.44 | 0.47% | - |
| Aug 20, 2025 | 64.80 | 64.83 | 64.27 | 64.27 | 64.14 | -1.64% | - |
| Aug 19, 2025 | 65.22 | 65.34 | 64.95 | 65.34 | 65.21 | 1.05% | - |
| Aug 18, 2025 | 64.21 | 64.66 | 63.97 | 64.66 | 64.53 | 0.59% | - |
| Aug 15, 2025 | 65.42 | 65.42 | 64.28 | 64.28 | 64.15 | -1.41% | - |
| Aug 14, 2025 | 65.10 | 65.20 | 64.69 | 65.20 | 65.07 | 0.54% | - |
| Aug 13, 2025 | 65.05 | 65.18 | 64.85 | 64.85 | 64.72 | 0.93% | - |
| Aug 12, 2025 | 64.31 | 64.57 | 64.25 | 64.25 | 64.12 | -0.85% | - |
| Aug 11, 2025 | 64.43 | 65.21 | 64.17 | 64.80 | 64.67 | 0.26% | - |
| Aug 8, 2025 | 64.38 | 64.63 | 64.35 | 64.63 | 64.50 | 2.17% | - |
| Aug 7, 2025 | 62.97 | 63.69 | 62.97 | 63.26 | 63.13 | -1.79% | - |
| Aug 6, 2025 | 65.82 | 65.82 | 64.41 | 64.41 | 64.28 | -4.45% | - |
| Aug 5, 2025 | 66.11 | 67.41 | 66.11 | 67.41 | 67.27 | 1.80% | - |
| Aug 4, 2025 | 67.10 | 67.23 | 66.22 | 66.22 | 66.08 | 0.71% | - |
| Aug 1, 2025 | 68.86 | 68.86 | 65.47 | 65.75 | 65.62 | -1.85% | 224 |
| Jul 31, 2025 | 68.25 | 68.25 | 64.67 | 66.99 | 66.85 | 8.94% | 120 |
| Jul 30, 2025 | 60.07 | 61.49 | 60.05 | 61.49 | 61.36 | 1.10% | 75 |
| Jul 29, 2025 | 59.85 | 60.82 | 59.83 | 60.82 | 60.70 | 2.49% | - |
| Jul 28, 2025 | 59.08 | 59.72 | 59.08 | 59.34 | 59.22 | 0.51% | - |
| Jul 25, 2025 | 58.76 | 59.08 | 58.69 | 59.04 | 58.92 | 0.96% | - |
| Jul 24, 2025 | 59.59 | 59.59 | 58.48 | 58.48 | 58.36 | -0.91% | - |
| Jul 23, 2025 | 57.27 | 59.02 | 57.27 | 59.02 | 58.90 | 3.25% | - |
| Jul 22, 2025 | 58.73 | 58.73 | 57.16 | 57.16 | 57.04 | -1.89% | - |
| Jul 21, 2025 | 58.57 | 58.66 | 58.26 | 58.26 | 58.14 | 0.10% | - |
| Jul 18, 2025 | 57.72 | 58.21 | 57.72 | 58.20 | 58.08 | 0.57% | - |
| Jul 17, 2025 | 57.55 | 57.87 | 57.37 | 57.87 | 57.75 | 2.24% | - |