Western Digital Corporation (VIE:WDC)
Austria
· Delayed Price · Currency is EUR 367.95
+41.65 (12.76%)
Last updated: Apr 29, 2026, 1:02 PM CET
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 365.30 | 367.95 | 365.30 | 367.95 | - | 12.76% | 45 |
| Apr 28, 2026 | 339.40 | 339.40 | 323.20 | 326.30 | 326.30 | -5.50% | 45 |
| Apr 27, 2026 | 348.95 | 350.25 | 345.30 | 345.30 | 345.30 | -0.88% | - |
| Apr 24, 2026 | 350.30 | 351.60 | 348.35 | 348.35 | 348.35 | -1.43% | 39 |
| Apr 23, 2026 | 330.10 | 353.40 | 329.35 | 353.40 | 353.40 | 6.83% | - |
| Apr 22, 2026 | 333.40 | 342.60 | 330.80 | 330.80 | 330.80 | 3.21% | 15 |
| Apr 21, 2026 | 320.25 | 321.00 | 320.25 | 320.50 | 320.50 | 1.65% | - |
| Apr 20, 2026 | 311.75 | 323.00 | 311.75 | 315.30 | 315.30 | -0.06% | - |
| Apr 17, 2026 | 305.45 | 315.50 | 305.45 | 315.50 | 315.50 | 3.71% | - |
| Apr 16, 2026 | 312.15 | 312.15 | 304.20 | 304.20 | 304.20 | 1.10% | 45 |
| Apr 15, 2026 | 306.40 | 308.40 | 300.90 | 300.90 | 300.90 | 0.02% | 68 |
| Apr 14, 2026 | 302.65 | 306.60 | 299.35 | 300.85 | 300.85 | 1.98% | 90 |
| Apr 13, 2026 | 289.30 | 295.00 | 289.30 | 295.00 | 295.00 | 0.03% | - |
| Apr 10, 2026 | 289.20 | 294.90 | 289.20 | 294.90 | 294.90 | 3.15% | - |
| Apr 9, 2026 | 287.35 | 294.25 | 285.90 | 285.90 | 285.90 | -1.35% | 38 |
| Apr 8, 2026 | 288.80 | 294.20 | 286.00 | 289.80 | 289.80 | 10.34% | 58 |
| Apr 7, 2026 | 262.00 | 263.75 | 259.05 | 262.65 | 262.65 | 2.28% | 64 |
| Apr 2, 2026 | 250.10 | 256.80 | 244.90 | 256.80 | 256.80 | -1.51% | 85 |
| Apr 1, 2026 | 241.10 | 260.75 | 239.10 | 260.75 | 260.75 | 15.86% | 44 |
| Mar 31, 2026 | 218.60 | 225.05 | 217.70 | 225.05 | 225.05 | -0.31% | 160 |
| Mar 30, 2026 | 239.65 | 247.60 | 225.75 | 225.75 | 225.75 | -5.68% | - |
| Mar 27, 2026 | 240.60 | 240.60 | 232.45 | 239.35 | 239.35 | -1.97% | - |
| Mar 26, 2026 | 250.95 | 251.45 | 244.15 | 244.15 | 244.15 | -4.93% | 66 |
| Mar 25, 2026 | 262.10 | 262.45 | 256.80 | 256.80 | 256.80 | 0.88% | - |
| Mar 24, 2026 | 255.30 | 255.30 | 247.70 | 254.55 | 254.55 | 3.79% | 16 |
| Mar 23, 2026 | 246.80 | 263.65 | 245.25 | 245.25 | 245.25 | -5.44% | 28 |
| Mar 20, 2026 | 273.30 | 273.30 | 259.35 | 259.35 | 259.35 | -3.89% | 164 |
| Mar 19, 2026 | 261.35 | 269.85 | 252.85 | 269.85 | 269.85 | -1.46% | 111 |
| Mar 18, 2026 | 279.60 | 279.60 | 269.25 | 273.85 | 273.85 | 5.00% | 78 |
| Mar 17, 2026 | 247.05 | 260.80 | 247.05 | 260.80 | 260.80 | 6.84% | - |
| Mar 16, 2026 | 244.35 | 247.85 | 243.50 | 244.10 | 244.10 | 2.78% | 66 |
| Mar 13, 2026 | 226.35 | 237.50 | 226.35 | 237.50 | 237.50 | 3.94% | 66 |
| Mar 12, 2026 | 231.35 | 231.60 | 226.65 | 228.50 | 228.50 | -1.74% | 53 |
| Mar 11, 2026 | 232.05 | 232.55 | 227.40 | 232.55 | 232.55 | -2.72% | - |
| Mar 10, 2026 | 228.45 | 239.80 | 227.55 | 239.05 | 239.05 | 7.92% | 66 |
| 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% | - |