Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
168.89
+7.89 (4.90%)
At close: Dec 5, 2025, 4:00 PM EST
169.45
+0.56 (0.33%)
After-hours: Dec 5, 2025, 7:59 PM EST
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.00 | 169.47 | 162.00 | 168.89 | 168.89 | 4.90% | 5,792,407 |
| Dec 4, 2025 | 154.91 | 161.53 | 153.01 | 161.00 | 161.00 | 3.48% | 6,087,017 |
| Dec 3, 2025 | 159.52 | 159.55 | 151.42 | 155.59 | 155.47 | -2.75% | 6,750,016 |
| Dec 2, 2025 | 167.00 | 169.72 | 156.27 | 159.99 | 159.86 | -2.17% | 7,657,422 |
| Dec 1, 2025 | 160.20 | 165.25 | 157.23 | 163.54 | 163.41 | 0.13% | 7,882,228 |
| Nov 28, 2025 | 160.00 | 163.67 | 156.79 | 163.33 | 163.20 | 3.54% | 3,232,095 |
| Nov 26, 2025 | 156.98 | 161.31 | 156.36 | 157.74 | 157.61 | 1.50% | 4,853,810 |
| Nov 25, 2025 | 150.00 | 156.01 | 147.70 | 155.41 | 155.29 | 2.97% | 5,467,674 |
| Nov 24, 2025 | 142.55 | 152.70 | 142.55 | 150.93 | 150.81 | 8.43% | 10,818,359 |
| Nov 21, 2025 | 140.54 | 141.49 | 132.43 | 139.19 | 139.08 | -0.74% | 11,191,147 |
| Nov 20, 2025 | 162.68 | 163.78 | 137.63 | 140.23 | 140.12 | -8.92% | 11,373,603 |
| Nov 19, 2025 | 152.86 | 156.64 | 150.08 | 153.97 | 153.85 | 0.73% | 6,499,050 |
| Nov 18, 2025 | 158.36 | 161.32 | 150.75 | 152.86 | 152.74 | -5.90% | 9,321,346 |
| Nov 17, 2025 | 155.51 | 167.49 | 155.51 | 162.45 | 162.32 | 2.93% | 8,774,234 |
| Nov 14, 2025 | 150.58 | 161.68 | 150.08 | 157.83 | 157.70 | 0.43% | 9,677,838 |
| Nov 13, 2025 | 162.45 | 164.88 | 154.78 | 157.16 | 157.03 | -5.39% | 10,238,583 |
| Nov 12, 2025 | 169.73 | 175.62 | 165.03 | 166.11 | 165.98 | -2.28% | 9,868,282 |
| Nov 11, 2025 | 171.55 | 178.45 | 169.64 | 169.99 | 169.85 | -2.43% | 9,244,008 |
| Nov 10, 2025 | 169.97 | 176.23 | 169.32 | 174.22 | 174.08 | 6.91% | 11,230,739 |
| Nov 7, 2025 | 159.76 | 163.24 | 152.81 | 162.96 | 162.82 | -0.39% | 9,652,820 |
| Nov 6, 2025 | 159.99 | 167.50 | 159.80 | 163.60 | 163.47 | 2.19% | 8,419,228 |
| Nov 5, 2025 | 153.20 | 165.39 | 152.98 | 160.10 | 159.97 | 5.20% | 9,749,041 |
| Nov 4, 2025 | 151.34 | 155.18 | 150.02 | 152.18 | 152.06 | -3.70% | 8,870,901 |
| Nov 3, 2025 | 152.07 | 160.21 | 148.05 | 158.02 | 157.89 | 5.20% | 13,275,428 |
| Oct 31, 2025 | 155.50 | 157.65 | 140.15 | 150.21 | 150.09 | 8.75% | 20,139,877 |
| Oct 30, 2025 | 137.76 | 142.00 | 135.01 | 138.13 | 138.02 | -2.30% | 13,870,670 |
| Oct 29, 2025 | 131.43 | 145.68 | 131.25 | 141.38 | 141.27 | 13.18% | 18,267,279 |
| Oct 28, 2025 | 126.70 | 126.82 | 121.85 | 124.92 | 124.82 | -1.38% | 7,031,914 |
| Oct 27, 2025 | 133.00 | 133.10 | 123.22 | 126.67 | 126.57 | -2.13% | 7,249,286 |
| Oct 24, 2025 | 129.40 | 133.54 | 129.03 | 129.43 | 129.33 | 2.95% | 6,546,406 |
| Oct 23, 2025 | 121.95 | 126.72 | 121.72 | 125.72 | 125.62 | 4.36% | 7,263,499 |
| Oct 22, 2025 | 121.17 | 125.12 | 117.23 | 120.47 | 120.37 | -0.77% | 9,033,809 |
| Oct 21, 2025 | 121.47 | 121.99 | 119.60 | 121.41 | 121.31 | -0.10% | 4,594,429 |
| Oct 20, 2025 | 128.94 | 132.00 | 119.85 | 121.53 | 121.43 | -3.70% | 10,172,198 |
| Oct 17, 2025 | 124.87 | 129.12 | 123.45 | 126.20 | 126.10 | 0.22% | 6,868,360 |
| Oct 16, 2025 | 123.27 | 130.40 | 122.40 | 125.92 | 125.82 | 4.55% | 13,878,591 |
| Oct 15, 2025 | 116.70 | 120.64 | 113.50 | 120.44 | 120.34 | 6.46% | 9,943,256 |
| Oct 14, 2025 | 116.11 | 117.28 | 112.52 | 113.13 | 113.04 | -4.82% | 7,844,193 |
| Oct 13, 2025 | 122.25 | 122.56 | 116.01 | 118.86 | 118.76 | 2.98% | 8,388,922 |
| Oct 10, 2025 | 120.00 | 121.95 | 115.03 | 115.42 | 115.33 | -3.58% | 7,046,192 |
| Oct 9, 2025 | 119.78 | 120.84 | 118.00 | 119.70 | 119.60 | -1.22% | 6,234,317 |
| Oct 8, 2025 | 120.77 | 123.30 | 119.41 | 121.18 | 121.08 | 1.04% | 7,191,700 |
| Oct 7, 2025 | 127.47 | 127.64 | 117.81 | 119.93 | 119.83 | -4.27% | 13,674,282 |
| Oct 6, 2025 | 135.00 | 136.20 | 124.94 | 125.28 | 125.18 | -4.59% | 13,060,318 |
| Oct 3, 2025 | 131.74 | 136.22 | 129.93 | 131.31 | 131.20 | 0.04% | 8,465,883 |
| Oct 2, 2025 | 136.01 | 137.40 | 128.43 | 131.26 | 131.15 | 0.51% | 15,306,187 |
| Oct 1, 2025 | 118.18 | 131.12 | 117.51 | 130.59 | 130.49 | 8.77% | 18,540,368 |
| Sep 30, 2025 | 117.81 | 122.59 | 117.45 | 120.06 | 119.96 | 2.84% | 13,861,677 |
| Sep 29, 2025 | 112.02 | 118.14 | 111.83 | 116.74 | 116.65 | 9.23% | 14,023,937 |
| Sep 26, 2025 | 107.47 | 108.06 | 105.42 | 106.88 | 106.79 | -0.31% | 5,520,034 |
| Sep 25, 2025 | 106.62 | 108.70 | 106.29 | 107.21 | 107.12 | -2.26% | 8,499,398 |
| Sep 24, 2025 | 110.84 | 112.81 | 108.91 | 109.69 | 109.60 | -0.51% | 8,412,662 |
| Sep 23, 2025 | 112.48 | 113.76 | 109.40 | 110.25 | 110.16 | -1.92% | 7,375,492 |
| Sep 22, 2025 | 107.21 | 112.83 | 107.21 | 112.41 | 112.32 | 5.42% | 9,686,251 |
| Sep 19, 2025 | 105.88 | 107.18 | 105.32 | 106.63 | 106.54 | 1.41% | 11,030,712 |
| Sep 18, 2025 | 102.46 | 106.11 | 102.00 | 105.15 | 105.07 | 4.17% | 10,389,065 |
| Sep 17, 2025 | 102.23 | 102.40 | 99.72 | 100.94 | 100.86 | -2.09% | 8,787,619 |
| Sep 16, 2025 | 102.53 | 103.98 | 101.44 | 103.09 | 103.01 | 0.68% | 8,734,852 |
| Sep 15, 2025 | 100.45 | 103.78 | 100.00 | 102.39 | 102.31 | 4.84% | 12,523,274 |
| Sep 12, 2025 | 96.21 | 98.86 | 95.98 | 97.66 | 97.58 | 1.57% | 6,753,128 |
| Sep 11, 2025 | 96.87 | 97.78 | 94.41 | 96.15 | 96.07 | 1.19% | 6,985,090 |
| Sep 10, 2025 | 95.89 | 96.18 | 93.92 | 95.02 | 94.94 | 0.51% | 8,398,437 |
| Sep 9, 2025 | 93.00 | 95.37 | 92.70 | 94.54 | 94.46 | 1.34% | 7,195,030 |
| Sep 8, 2025 | 92.54 | 93.50 | 91.65 | 93.29 | 93.22 | 1.36% | 8,499,368 |
| Sep 5, 2025 | 92.49 | 93.10 | 91.43 | 92.04 | 91.97 | 1.71% | 20,310,357 |
| Sep 4, 2025 | 86.39 | 90.90 | 85.92 | 90.49 | 90.42 | 5.22% | 13,542,546 |
| Sep 3, 2025 | 84.10 | 86.28 | 83.34 | 86.00 | 85.83 | 4.99% | 12,194,810 |
| Sep 2, 2025 | 78.52 | 81.94 | 77.90 | 81.91 | 81.75 | 1.95% | 5,777,791 |
| Aug 29, 2025 | 81.57 | 82.32 | 79.80 | 80.34 | 80.18 | -2.07% | 5,004,446 |
| Aug 28, 2025 | 80.90 | 82.16 | 80.70 | 82.04 | 81.88 | 1.70% | 4,557,500 |
| Aug 27, 2025 | 80.25 | 80.80 | 79.55 | 80.67 | 80.51 | 1.20% | 5,536,581 |
| Aug 26, 2025 | 79.10 | 80.30 | 79.10 | 79.71 | 79.55 | 0.62% | 8,724,764 |
| Aug 25, 2025 | 76.97 | 79.84 | 76.70 | 79.22 | 79.06 | 2.92% | 5,401,371 |
| Aug 22, 2025 | 74.78 | 77.35 | 74.57 | 76.97 | 76.82 | 3.09% | 6,521,653 |
| Aug 21, 2025 | 75.75 | 76.00 | 74.42 | 74.66 | 74.51 | -1.30% | 5,490,564 |
| Aug 20, 2025 | 75.68 | 75.68 | 73.14 | 75.64 | 75.49 | -0.29% | 5,478,307 |
| Aug 19, 2025 | 75.90 | 76.46 | 75.11 | 75.86 | 75.71 | -0.56% | 3,770,844 |
| Aug 18, 2025 | 74.79 | 76.42 | 74.63 | 76.29 | 76.14 | 1.64% | 5,191,856 |
| Aug 15, 2025 | 76.50 | 76.58 | 74.54 | 75.06 | 74.91 | -1.55% | 4,258,515 |
| Aug 14, 2025 | 75.28 | 76.61 | 74.72 | 76.24 | 76.09 | 0.22% | 6,621,516 |
| Aug 13, 2025 | 76.28 | 77.18 | 75.67 | 76.07 | 75.92 | 0.21% | 5,298,719 |
| Aug 12, 2025 | 74.90 | 75.93 | 74.62 | 75.91 | 75.76 | 1.70% | 7,694,755 |
| Aug 11, 2025 | 75.32 | 76.67 | 74.37 | 74.64 | 74.49 | -0.44% | 7,304,259 |
| Aug 8, 2025 | 74.93 | 75.80 | 74.49 | 74.97 | 74.82 | 0.71% | 4,983,830 |
| Aug 7, 2025 | 73.71 | 74.62 | 73.44 | 74.44 | 74.29 | 0.89% | 6,938,344 |
| Aug 6, 2025 | 75.93 | 76.46 | 73.51 | 73.78 | 73.64 | -2.72% | 7,647,042 |
| Aug 5, 2025 | 77.94 | 78.21 | 74.21 | 75.84 | 75.69 | -1.88% | 5,898,439 |
| Aug 4, 2025 | 77.77 | 78.02 | 76.05 | 77.29 | 77.14 | 0.97% | 5,097,441 |
| Aug 1, 2025 | 75.71 | 77.02 | 74.49 | 76.55 | 76.40 | -2.72% | 8,789,789 |
| Jul 31, 2025 | 74.25 | 78.80 | 73.25 | 78.69 | 78.54 | 10.16% | 24,012,721 |
| Jul 30, 2025 | 69.45 | 71.81 | 69.30 | 71.43 | 71.29 | 1.16% | 13,984,025 |
| Jul 29, 2025 | 69.45 | 71.31 | 69.41 | 70.61 | 70.47 | 2.36% | 8,861,358 |
| Jul 28, 2025 | 69.40 | 69.62 | 68.67 | 68.99 | 68.85 | 0.24% | 4,508,865 |
| Jul 25, 2025 | 69.25 | 69.72 | 66.51 | 68.82 | 68.68 | -0.29% | 7,880,376 |
| Jul 24, 2025 | 69.20 | 69.62 | 68.34 | 69.02 | 68.88 | -0.43% | 8,054,280 |
| Jul 23, 2025 | 67.61 | 69.60 | 67.58 | 69.32 | 69.18 | 3.37% | 7,210,623 |
| Jul 22, 2025 | 68.53 | 68.77 | 66.04 | 67.06 | 66.93 | -2.44% | 5,096,706 |
| Jul 21, 2025 | 68.19 | 68.77 | 67.70 | 68.74 | 68.60 | 1.09% | 4,128,038 |
| Jul 18, 2025 | 67.86 | 68.52 | 67.27 | 68.00 | 67.87 | 1.46% | 4,275,307 |
| Jul 17, 2025 | 66.51 | 67.68 | 66.35 | 67.02 | 66.89 | 0.74% | 6,211,307 |