Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
259.34
+14.09 (5.75%)
Mar 9, 2026, 3:26 PM EDT - Market open
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 239.19 | 258.87 | 238.00 | 256.63 | - | 4.64% | 5,687,557 |
| Mar 6, 2026 | 249.98 | 259.16 | 244.20 | 245.25 | 245.25 | -5.32% | 6,317,493 |
| Mar 5, 2026 | 257.05 | 269.61 | 251.67 | 259.03 | 259.03 | -0.87% | 6,274,469 |
| Mar 4, 2026 | 257.00 | 272.76 | 254.10 | 261.30 | 261.18 | 4.27% | 9,659,944 |
| Mar 3, 2026 | 254.57 | 257.04 | 244.24 | 250.61 | 250.49 | -7.21% | 9,983,033 |
| Mar 2, 2026 | 270.50 | 283.92 | 261.50 | 270.08 | 269.95 | -3.44% | 7,408,734 |
| Feb 27, 2026 | 275.80 | 287.83 | 274.10 | 279.70 | 279.57 | -0.90% | 9,899,047 |
| Feb 26, 2026 | 286.15 | 290.00 | 270.56 | 282.25 | 282.11 | -2.99% | 10,841,406 |
| Feb 25, 2026 | 280.50 | 297.56 | 280.14 | 290.95 | 290.81 | 7.53% | 10,801,151 |
| Feb 24, 2026 | 281.94 | 284.00 | 267.85 | 270.57 | 270.44 | -3.51% | 8,679,744 |
| Feb 23, 2026 | 283.62 | 294.82 | 278.18 | 280.42 | 280.29 | -1.79% | 8,617,329 |
| Feb 20, 2026 | 278.04 | 297.50 | 278.04 | 285.52 | 285.38 | 0.30% | 10,510,504 |
| Feb 19, 2026 | 295.03 | 299.52 | 281.68 | 284.67 | 284.53 | -4.01% | 10,399,776 |
| Feb 18, 2026 | 289.00 | 309.90 | 284.79 | 296.56 | 296.42 | 4.38% | 12,173,045 |
| Feb 17, 2026 | 277.36 | 288.34 | 272.00 | 284.11 | 283.97 | 0.90% | 5,524,169 |
| Feb 13, 2026 | 273.09 | 289.66 | 266.46 | 281.58 | 281.45 | -0.89% | 9,901,705 |
| Feb 12, 2026 | 285.00 | 307.50 | 283.00 | 284.10 | 283.96 | 3.78% | 16,651,734 |
| Feb 11, 2026 | 275.08 | 279.79 | 266.34 | 273.74 | 273.61 | 4.26% | 9,362,719 |
| Feb 10, 2026 | 280.03 | 283.82 | 260.75 | 262.56 | 262.43 | -8.19% | 9,560,738 |
| Feb 9, 2026 | 279.79 | 295.43 | 271.53 | 285.99 | 285.85 | 1.21% | 8,044,918 |
| Feb 6, 2026 | 270.49 | 283.93 | 262.00 | 282.58 | 282.44 | 8.61% | 9,913,276 |
| Feb 5, 2026 | 256.07 | 269.88 | 254.91 | 260.19 | 260.07 | -3.42% | 10,663,930 |
| Feb 4, 2026 | 285.37 | 294.99 | 254.33 | 269.41 | 269.28 | -7.18% | 14,795,800 |
| Feb 3, 2026 | 279.51 | 296.50 | 271.70 | 290.24 | 290.10 | 7.40% | 15,378,439 |
| Feb 2, 2026 | 243.76 | 275.70 | 241.37 | 270.23 | 270.10 | 7.99% | 16,019,328 |
| Jan 30, 2026 | 278.24 | 283.70 | 237.58 | 250.23 | 250.11 | -10.12% | 21,695,142 |
| Jan 29, 2026 | 285.00 | 285.42 | 268.35 | 278.41 | 278.28 | -0.46% | 15,770,454 |
| Jan 28, 2026 | 263.45 | 284.00 | 260.80 | 279.70 | 279.57 | 10.70% | 16,090,469 |
| Jan 27, 2026 | 244.09 | 256.50 | 243.70 | 252.66 | 252.54 | 4.90% | 7,483,024 |
| Jan 26, 2026 | 236.10 | 250.44 | 234.32 | 240.85 | 240.73 | 1.89% | 7,128,274 |
| Jan 23, 2026 | 240.75 | 243.25 | 232.20 | 236.39 | 236.28 | -2.84% | 6,115,703 |
| Jan 22, 2026 | 246.71 | 247.94 | 228.35 | 243.29 | 243.17 | 0.57% | 8,926,901 |
| Jan 21, 2026 | 228.01 | 244.90 | 226.10 | 241.90 | 241.78 | 8.49% | 9,447,057 |
| Jan 20, 2026 | 220.80 | 230.27 | 220.00 | 222.97 | 222.86 | 0.66% | 7,125,440 |
| Jan 16, 2026 | 228.79 | 229.99 | 216.83 | 221.51 | 221.40 | -0.27% | 8,972,805 |
| Jan 15, 2026 | 223.90 | 230.48 | 221.00 | 222.10 | 221.99 | 3.30% | 7,536,185 |
| Jan 14, 2026 | 214.00 | 218.52 | 210.14 | 215.00 | 214.90 | 0.47% | 5,611,894 |
| Jan 13, 2026 | 209.26 | 218.00 | 208.48 | 214.00 | 213.90 | 0.88% | 6,485,646 |
| Jan 12, 2026 | 193.50 | 213.43 | 193.50 | 212.14 | 212.04 | 5.83% | 7,465,393 |
| Jan 9, 2026 | 187.85 | 200.92 | 186.00 | 200.46 | 200.36 | 6.81% | 9,887,711 |
| Jan 8, 2026 | 200.51 | 200.90 | 180.70 | 187.68 | 187.59 | -6.10% | 11,902,258 |
| Jan 7, 2026 | 211.99 | 212.85 | 195.12 | 199.88 | 199.78 | -8.89% | 14,305,026 |
| Jan 6, 2026 | 189.62 | 221.23 | 188.36 | 219.38 | 219.28 | 16.77% | 17,178,444 |
| Jan 5, 2026 | 193.17 | 195.86 | 182.80 | 187.88 | 187.79 | 0.10% | 9,826,728 |
| Jan 2, 2026 | 177.20 | 187.77 | 176.70 | 187.70 | 187.61 | 8.96% | 6,808,344 |
| Dec 31, 2025 | 176.77 | 177.00 | 171.26 | 172.27 | 172.19 | -2.15% | 3,552,242 |
| Dec 30, 2025 | 180.27 | 181.46 | 175.26 | 176.06 | 175.98 | -2.01% | 6,007,987 |
| Dec 29, 2025 | 179.00 | 184.77 | 176.70 | 179.68 | 179.59 | -1.02% | 3,906,335 |
| Dec 26, 2025 | 182.31 | 182.52 | 178.19 | 181.54 | 181.45 | 1.10% | 3,351,619 |
| Dec 24, 2025 | 179.21 | 182.55 | 177.78 | 179.56 | 179.47 | 0.73% | 3,067,019 |
| Dec 23, 2025 | 175.52 | 178.40 | 174.50 | 178.25 | 178.16 | 0.84% | 3,721,139 |
| Dec 22, 2025 | 186.47 | 187.18 | 171.85 | 176.76 | 176.68 | -2.39% | 8,685,192 |
| Dec 19, 2025 | 176.83 | 185.27 | 175.68 | 181.08 | 180.99 | 3.47% | 36,269,615 |
| Dec 18, 2025 | 174.80 | 181.49 | 174.43 | 175.01 | 174.93 | 5.26% | 9,147,140 |
| Dec 17, 2025 | 179.90 | 181.67 | 165.47 | 166.26 | 166.18 | -4.76% | 6,693,053 |
| Dec 16, 2025 | 172.08 | 177.38 | 170.74 | 174.58 | 174.49 | 1.47% | 5,857,022 |
| Dec 15, 2025 | 178.29 | 180.98 | 171.82 | 172.04 | 171.96 | -2.44% | 5,781,864 |
| Dec 12, 2025 | 184.34 | 185.82 | 170.02 | 176.34 | 176.26 | -5.80% | 9,677,928 |
| Dec 11, 2025 | 176.82 | 188.77 | 173.45 | 187.20 | 187.11 | 2.89% | 7,468,934 |
| Dec 10, 2025 | 169.71 | 182.47 | 168.90 | 181.95 | 181.86 | 7.32% | 7,966,039 |
| Dec 9, 2025 | 169.70 | 171.85 | 166.88 | 169.54 | 169.46 | -0.14% | 3,709,875 |
| Dec 8, 2025 | 170.93 | 173.00 | 166.75 | 169.78 | 169.70 | 0.53% | 4,272,221 |
| Dec 5, 2025 | 162.00 | 169.47 | 162.00 | 168.89 | 168.81 | 4.90% | 5,815,322 |
| Dec 4, 2025 | 154.91 | 161.53 | 153.01 | 161.00 | 160.92 | 3.48% | 6,303,310 |
| Dec 3, 2025 | 159.52 | 159.55 | 151.42 | 155.59 | 155.39 | -2.75% | 6,756,420 |
| Dec 2, 2025 | 167.00 | 169.72 | 156.27 | 159.99 | 159.78 | -2.17% | 7,657,422 |
| Dec 1, 2025 | 160.20 | 165.25 | 157.23 | 163.54 | 163.33 | 0.13% | 7,882,228 |
| Nov 28, 2025 | 160.00 | 163.67 | 156.79 | 163.33 | 163.12 | 3.54% | 3,232,095 |
| Nov 26, 2025 | 156.98 | 161.31 | 156.36 | 157.74 | 157.54 | 1.50% | 4,853,810 |
| Nov 25, 2025 | 150.00 | 156.01 | 147.70 | 155.41 | 155.21 | 2.97% | 5,467,674 |
| Nov 24, 2025 | 142.55 | 152.70 | 142.55 | 150.93 | 150.74 | 8.43% | 10,818,359 |
| Nov 21, 2025 | 140.54 | 141.49 | 132.43 | 139.19 | 139.01 | -0.74% | 11,191,147 |
| Nov 20, 2025 | 162.68 | 163.78 | 137.63 | 140.23 | 140.05 | -8.92% | 11,373,603 |
| Nov 19, 2025 | 152.86 | 156.64 | 150.08 | 153.97 | 153.77 | 0.73% | 6,499,050 |
| Nov 18, 2025 | 158.36 | 161.32 | 150.75 | 152.86 | 152.66 | -5.90% | 9,321,346 |
| Nov 17, 2025 | 155.51 | 167.49 | 155.51 | 162.45 | 162.24 | 2.93% | 8,774,234 |
| Nov 14, 2025 | 150.58 | 161.68 | 150.08 | 157.83 | 157.63 | 0.43% | 9,677,838 |
| Nov 13, 2025 | 162.45 | 164.88 | 154.78 | 157.16 | 156.96 | -5.39% | 10,238,583 |
| Nov 12, 2025 | 169.73 | 175.62 | 165.03 | 166.11 | 165.90 | -2.28% | 9,868,282 |
| Nov 11, 2025 | 171.55 | 178.45 | 169.64 | 169.99 | 169.77 | -2.43% | 9,244,008 |
| Nov 10, 2025 | 169.97 | 176.23 | 169.32 | 174.22 | 174.00 | 6.91% | 11,230,739 |
| Nov 7, 2025 | 159.76 | 163.24 | 152.81 | 162.96 | 162.75 | -0.39% | 9,652,820 |
| Nov 6, 2025 | 159.99 | 167.50 | 159.80 | 163.60 | 163.39 | 2.19% | 8,419,228 |
| Nov 5, 2025 | 153.20 | 165.39 | 152.98 | 160.10 | 159.89 | 5.20% | 9,749,041 |
| Nov 4, 2025 | 151.34 | 155.18 | 150.02 | 152.18 | 151.98 | -3.70% | 8,870,901 |
| Nov 3, 2025 | 152.07 | 160.21 | 148.05 | 158.02 | 157.82 | 5.20% | 13,275,428 |
| Oct 31, 2025 | 155.50 | 157.65 | 140.15 | 150.21 | 150.02 | 8.75% | 20,139,877 |
| Oct 30, 2025 | 137.76 | 142.00 | 135.01 | 138.13 | 137.95 | -2.30% | 13,870,670 |
| Oct 29, 2025 | 131.43 | 145.68 | 131.25 | 141.38 | 141.20 | 13.18% | 18,267,279 |
| Oct 28, 2025 | 126.70 | 126.82 | 121.85 | 124.92 | 124.76 | -1.38% | 7,031,914 |
| Oct 27, 2025 | 133.00 | 133.10 | 123.22 | 126.67 | 126.51 | -2.13% | 7,249,286 |
| Oct 24, 2025 | 129.40 | 133.54 | 129.03 | 129.43 | 129.26 | 2.95% | 6,546,406 |
| Oct 23, 2025 | 121.95 | 126.72 | 121.72 | 125.72 | 125.56 | 4.36% | 7,263,499 |
| Oct 22, 2025 | 121.17 | 125.12 | 117.23 | 120.47 | 120.32 | -0.77% | 9,033,809 |
| Oct 21, 2025 | 121.47 | 121.99 | 119.60 | 121.41 | 121.25 | -0.10% | 4,594,429 |
| Oct 20, 2025 | 128.94 | 132.00 | 119.85 | 121.53 | 121.37 | -3.70% | 10,172,198 |
| Oct 17, 2025 | 124.87 | 129.12 | 123.45 | 126.20 | 126.04 | 0.22% | 6,868,360 |
| Oct 16, 2025 | 123.27 | 130.40 | 122.40 | 125.92 | 125.76 | 4.55% | 13,878,591 |
| Oct 15, 2025 | 116.70 | 120.64 | 113.50 | 120.44 | 120.29 | 6.46% | 9,943,256 |
| Oct 14, 2025 | 116.11 | 117.28 | 112.52 | 113.13 | 112.99 | -4.82% | 7,844,193 |