Western Digital Corporation (VIE:WDC)
Austria
· Delayed Price · Currency is EUR 216.50
-5.45 (-2.46%)
Last updated: Mar 9, 2026, 3:30 PM CET
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 204.00 | 221.50 | 204.00 | 221.50 | 221.50 | -0.20% | 77 |
| Mar 6, 2026 | 225.25 | 226.20 | 216.50 | 221.95 | 221.95 | -2.76% | 9 |
| Mar 5, 2026 | 226.30 | 228.25 | 222.35 | 228.25 | 228.25 | 4.34% | 81 |
| Mar 3, 2026 | 224.15 | 224.15 | 218.30 | 218.75 | 218.64 | -6.10% | - |
| Mar 2, 2026 | 229.85 | 233.10 | 229.85 | 232.95 | 232.84 | -3.68% | - |
| Feb 27, 2026 | 238.25 | 241.85 | 234.00 | 241.85 | 241.73 | 2.18% | - |
| Feb 26, 2026 | 248.95 | 252.30 | 236.70 | 236.70 | 236.58 | -5.53% | 15 |
| Feb 25, 2026 | 231.65 | 250.55 | 231.65 | 250.55 | 250.43 | 5.90% | 66 |
| Feb 24, 2026 | 239.95 | 241.35 | 235.50 | 236.60 | 236.48 | -1.85% | 66 |
| Feb 23, 2026 | 238.60 | 242.20 | 238.60 | 241.05 | 240.93 | -3.33% | - |
| Feb 20, 2026 | 244.55 | 249.35 | 238.15 | 249.35 | 249.23 | 2.15% | 130 |
| Feb 19, 2026 | 255.55 | 258.40 | 244.10 | 244.10 | 243.98 | -4.29% | 198 |
| Feb 18, 2026 | 243.50 | 255.05 | 243.25 | 255.05 | 254.92 | 7.05% | 208 |
| Feb 17, 2026 | 238.35 | 238.35 | 233.85 | 238.25 | 238.13 | -0.81% | 162 |
| Feb 16, 2026 | 239.45 | 241.50 | 239.45 | 240.20 | 240.08 | 0.29% | 66 |
| Feb 13, 2026 | 240.80 | 242.75 | 229.00 | 239.50 | 239.38 | -1.05% | 162 |
| Feb 12, 2026 | 236.15 | 245.70 | 236.15 | 242.05 | 241.93 | 5.28% | 66 |
| Feb 11, 2026 | 221.80 | 232.25 | 221.25 | 229.90 | 229.79 | 3.33% | 132 |
| Feb 10, 2026 | 239.05 | 240.55 | 222.50 | 222.50 | 222.39 | -9.02% | - |
| Feb 9, 2026 | 238.95 | 244.55 | 232.60 | 244.55 | 244.43 | 4.17% | 36 |
| Feb 6, 2026 | 217.45 | 234.75 | 217.45 | 234.75 | 234.63 | 4.29% | 198 |
| Feb 5, 2026 | 230.75 | 230.85 | 223.30 | 225.10 | 224.99 | 0.90% | 153 |
| Feb 4, 2026 | 247.10 | 247.10 | 223.10 | 223.10 | 222.99 | -8.21% | 237 |
| Feb 3, 2026 | 234.35 | 243.05 | 232.75 | 243.05 | 242.93 | 7.21% | - |
| Feb 2, 2026 | 203.50 | 226.70 | 203.50 | 226.70 | 226.59 | 4.21% | 117 |
| Jan 30, 2026 | 222.05 | 233.75 | 217.55 | 217.55 | 217.44 | -6.63% | 365 |
| Jan 29, 2026 | 245.40 | 245.40 | 233.00 | 233.00 | 232.89 | -0.47% | - |
| Jan 28, 2026 | 225.90 | 234.10 | 220.55 | 234.10 | 233.98 | 10.69% | - |
| Jan 27, 2026 | 206.75 | 211.50 | 205.65 | 211.50 | 211.40 | 2.25% | - |
| Jan 26, 2026 | 198.46 | 206.85 | 197.50 | 206.85 | 206.75 | 2.17% | 54 |
| Jan 23, 2026 | 205.55 | 205.55 | 202.45 | 202.45 | 202.35 | 0.67% | - |
| Jan 22, 2026 | 213.25 | 213.25 | 201.10 | 201.10 | 201.00 | -2.69% | - |
| Jan 21, 2026 | 193.90 | 206.65 | 193.76 | 206.65 | 206.55 | 8.63% | - |
| Jan 20, 2026 | 182.92 | 190.24 | 178.50 | 190.24 | 190.15 | 1.68% | 120 |
| Jan 19, 2026 | 186.00 | 187.62 | 185.64 | 187.10 | 187.01 | -1.77% | 57 |
| Jan 16, 2026 | 196.54 | 198.88 | 190.48 | 190.48 | 190.39 | -3.92% | - |
| Jan 15, 2026 | 186.32 | 198.26 | 186.32 | 198.26 | 198.16 | 7.73% | - |
| Jan 14, 2026 | 184.32 | 185.28 | 182.00 | 184.04 | 183.95 | -0.67% | - |
| Jan 13, 2026 | 181.08 | 185.28 | 180.30 | 185.28 | 185.19 | 5.15% | - |
| Jan 12, 2026 | 167.78 | 176.20 | 166.92 | 176.20 | 176.11 | 7.09% | - |
| Jan 9, 2026 | 159.96 | 164.54 | 159.96 | 164.54 | 164.46 | 4.68% | - |
| Jan 8, 2026 | 169.34 | 171.64 | 157.18 | 157.18 | 157.10 | -7.88% | - |
| Jan 7, 2026 | 186.82 | 186.82 | 170.62 | 170.62 | 170.54 | -6.99% | - |
| Jan 6, 2026 | 161.64 | 183.44 | 161.46 | 183.44 | 183.35 | 13.77% | - |
| Jan 5, 2026 | 162.70 | 167.24 | 161.24 | 161.24 | 161.16 | 3.00% | 50 |
| Jan 2, 2026 | 150.38 | 156.54 | 150.38 | 156.54 | 156.46 | 2.01% | - |
| Dec 30, 2025 | 152.84 | 153.46 | 152.84 | 153.46 | 153.38 | 0.51% | - |
| Dec 29, 2025 | 152.72 | 152.90 | 151.40 | 152.68 | 152.60 | 2.00% | - |
| Dec 23, 2025 | 150.26 | 150.52 | 148.98 | 149.68 | 149.61 | 1.18% | - |
| Dec 22, 2025 | 157.46 | 157.98 | 147.94 | 147.94 | 147.87 | -4.26% | - |
| Dec 19, 2025 | 151.48 | 154.52 | 150.50 | 154.52 | 154.44 | 1.77% | - |
| Dec 18, 2025 | 146.18 | 151.84 | 146.18 | 151.84 | 151.77 | 6.08% | - |
| Dec 17, 2025 | 150.68 | 153.46 | 143.14 | 143.14 | 143.07 | -1.91% | - |
| Dec 16, 2025 | 143.48 | 146.50 | 143.48 | 145.92 | 145.85 | -3.13% | - |
| Dec 15, 2025 | 150.86 | 152.18 | 150.46 | 150.64 | 150.57 | 2.90% | 103 |
| Dec 12, 2025 | 158.80 | 158.80 | 146.40 | 146.40 | 146.33 | -5.39% | - |
| Dec 11, 2025 | 151.84 | 154.74 | 151.84 | 154.74 | 154.66 | 3.09% | - |
| Dec 10, 2025 | 146.02 | 150.10 | 145.82 | 150.10 | 150.03 | 3.18% | - |
| Dec 9, 2025 | 145.88 | 145.88 | 145.22 | 145.48 | 145.41 | 0.83% | - |
| Dec 8, 2025 | 147.62 | 148.04 | 144.28 | 144.28 | 144.21 | 1.58% | 103 |
| Dec 5, 2025 | 138.74 | 142.04 | 138.74 | 142.04 | 141.97 | 3.86% | - |
| Dec 4, 2025 | 132.80 | 136.76 | 132.54 | 136.76 | 136.69 | -0.67% | - |
| Dec 2, 2025 | 140.94 | 144.22 | 137.68 | 137.68 | 137.51 | -0.56% | - |
| Dec 1, 2025 | 138.42 | 138.76 | 138.42 | 138.46 | 138.28 | -0.66% | - |
| Nov 28, 2025 | 138.76 | 139.38 | 138.24 | 139.38 | 139.20 | 1.66% | - |
| Nov 27, 2025 | 137.00 | 137.18 | 137.00 | 137.10 | 136.93 | -0.82% | - |
| Nov 26, 2025 | 135.92 | 138.24 | 135.50 | 138.24 | 138.06 | 5.13% | - |
| Nov 25, 2025 | 132.04 | 132.04 | 129.34 | 131.50 | 131.33 | 5.55% | 138 |
| Nov 24, 2025 | 122.42 | 124.58 | 121.96 | 124.58 | 124.42 | 4.34% | - |
| Nov 21, 2025 | 119.80 | 121.58 | 119.40 | 119.40 | 119.25 | -8.05% | - |
| Nov 20, 2025 | 139.16 | 141.10 | 129.86 | 129.86 | 129.70 | -1.73% | - |
| Nov 19, 2025 | 132.00 | 133.34 | 132.00 | 132.14 | 131.97 | -0.39% | - |
| Nov 18, 2025 | 135.72 | 137.88 | 132.66 | 132.66 | 132.49 | -5.26% | - |
| Nov 17, 2025 | 137.44 | 140.02 | 135.28 | 140.02 | 139.84 | 1.70% | - |
| Nov 14, 2025 | 130.02 | 137.68 | 129.48 | 137.68 | 137.51 | -0.64% | - |
| Nov 13, 2025 | 139.26 | 140.20 | 137.82 | 138.56 | 138.38 | -5.28% | - |
| Nov 12, 2025 | 148.68 | 149.34 | 146.28 | 146.28 | 146.09 | -3.84% | 10 |
| Nov 11, 2025 | 150.10 | 152.12 | 146.92 | 152.12 | 151.93 | 1.98% | - |
| Nov 10, 2025 | 147.12 | 149.16 | 146.80 | 149.16 | 148.97 | 10.60% | - |
| Nov 7, 2025 | 144.08 | 144.08 | 134.86 | 134.86 | 134.69 | -5.27% | - |
| Nov 6, 2025 | 139.00 | 142.36 | 139.00 | 142.36 | 142.18 | 0.51% | - |
| Nov 5, 2025 | 131.96 | 141.64 | 131.84 | 141.64 | 141.46 | 5.67% | - |
| Nov 4, 2025 | 133.66 | 134.04 | 130.68 | 134.04 | 133.87 | -0.31% | - |
| Nov 3, 2025 | 130.92 | 134.46 | 130.92 | 134.46 | 134.29 | 8.37% | - |
| Oct 31, 2025 | 132.28 | 133.86 | 124.08 | 124.08 | 123.92 | 3.90% | 103 |
| Oct 30, 2025 | 126.28 | 126.28 | 119.42 | 119.42 | 119.27 | -1.04% | 206 |
| Oct 29, 2025 | 113.24 | 120.68 | 112.40 | 120.68 | 120.53 | 13.27% | - |
| Oct 28, 2025 | 107.66 | 107.76 | 106.54 | 106.54 | 106.40 | 0.40% | - |
| Oct 27, 2025 | 114.70 | 114.70 | 106.12 | 106.12 | 105.99 | -7.46% | - |
| Oct 24, 2025 | 109.56 | 114.68 | 109.56 | 114.68 | 114.53 | 5.83% | - |
| Oct 23, 2025 | 104.34 | 108.36 | 104.26 | 108.36 | 108.22 | 6.53% | 103 |
| Oct 22, 2025 | 104.52 | 105.90 | 101.72 | 101.72 | 101.59 | -1.80% | - |
| Oct 21, 2025 | 104.18 | 104.56 | 103.58 | 103.58 | 103.45 | -2.23% | - |
| Oct 20, 2025 | 109.64 | 111.94 | 105.94 | 105.94 | 105.81 | -0.71% | - |
| Oct 17, 2025 | 102.26 | 106.70 | 102.26 | 106.70 | 106.56 | -3.23% | - |
| Oct 16, 2025 | 104.26 | 110.26 | 104.26 | 110.26 | 110.12 | 10.98% | - |
| Oct 15, 2025 | 98.04 | 100.44 | 98.04 | 99.35 | 99.22 | 0.01% | - |
| Oct 14, 2025 | 100.68 | 100.68 | 97.94 | 99.34 | 99.21 | -2.63% | 55 |
| Oct 13, 2025 | 102.22 | 105.22 | 102.02 | 102.02 | 101.89 | -2.17% | - |
| Oct 10, 2025 | 103.72 | 104.28 | 103.52 | 104.28 | 104.15 | 0.71% | - |