Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
390.99
-9.74 (-2.43%)
At close: Apr 28, 2026, 4:00 PM EDT
428.54
+37.55 (9.60%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.18 | 396.33 | 374.02 | 390.99 | 390.99 | -2.43% | 7,208,066 |
| Apr 27, 2026 | 411.73 | 414.00 | 396.28 | 400.73 | 400.73 | -0.81% | 5,788,187 |
| Apr 24, 2026 | 410.11 | 414.50 | 400.05 | 404.00 | 404.00 | 0.22% | 5,602,967 |
| Apr 23, 2026 | 387.00 | 416.37 | 385.81 | 403.12 | 403.12 | 3.60% | 6,774,760 |
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 389.10 | 389.10 | 1.38% | 7,001,888 |
| Apr 21, 2026 | 377.00 | 389.71 | 369.50 | 383.81 | 383.81 | 2.59% | 6,125,732 |
| Apr 20, 2026 | 375.99 | 380.65 | 366.40 | 374.11 | 374.11 | 0.43% | 5,410,707 |
| Apr 17, 2026 | 370.35 | 378.98 | 366.18 | 372.52 | 372.52 | 2.99% | 5,627,526 |
| Apr 16, 2026 | 362.51 | 368.40 | 353.11 | 361.69 | 361.69 | -0.91% | 5,887,441 |
| Apr 15, 2026 | 362.00 | 365.49 | 351.61 | 365.00 | 365.00 | -0.33% | 6,438,784 |
| Apr 14, 2026 | 358.75 | 366.30 | 341.50 | 366.22 | 366.22 | 4.59% | 7,301,096 |
| Apr 13, 2026 | 341.55 | 351.87 | 339.50 | 350.16 | 350.16 | 1.96% | 5,429,389 |
| Apr 10, 2026 | 343.95 | 349.75 | 330.00 | 343.43 | 343.43 | 1.64% | 6,122,629 |
| Apr 9, 2026 | 343.88 | 345.10 | 329.50 | 337.88 | 337.88 | -0.27% | 6,391,847 |
| Apr 8, 2026 | 335.00 | 348.00 | 331.66 | 338.78 | 338.78 | 8.60% | 9,163,483 |
| Apr 7, 2026 | 297.83 | 312.20 | 295.73 | 311.96 | 311.96 | 2.57% | 5,891,560 |
| Apr 6, 2026 | 303.18 | 311.59 | 299.14 | 304.15 | 304.15 | 3.11% | 8,532,227 |
| Apr 2, 2026 | 278.17 | 298.15 | 278.00 | 294.97 | 294.97 | -0.93% | 7,860,445 |
| Apr 1, 2026 | 280.50 | 304.95 | 280.50 | 297.73 | 297.73 | 10.07% | 12,919,971 |
| Mar 31, 2026 | 259.00 | 271.09 | 254.50 | 270.49 | 270.49 | 7.48% | 8,781,903 |
| Mar 30, 2026 | 282.43 | 286.87 | 249.06 | 251.67 | 251.67 | -8.60% | 9,063,642 |
| Mar 27, 2026 | 274.90 | 282.50 | 270.00 | 275.34 | 275.34 | 0.73% | 6,955,993 |
| Mar 26, 2026 | 286.79 | 291.81 | 272.83 | 273.35 | 273.35 | -7.70% | 9,726,806 |
| Mar 25, 2026 | 292.00 | 300.72 | 280.75 | 296.14 | 296.14 | -1.63% | 7,642,109 |
| Mar 24, 2026 | 294.52 | 301.35 | 280.20 | 301.05 | 301.05 | 2.12% | 7,194,738 |
| Mar 23, 2026 | 298.61 | 316.93 | 283.16 | 294.79 | 294.79 | 0.58% | 8,990,521 |
| Mar 20, 2026 | 309.52 | 312.99 | 291.18 | 293.10 | 293.10 | -7.52% | 12,877,113 |
| Mar 19, 2026 | 292.07 | 319.20 | 289.03 | 316.93 | 316.93 | 3.95% | 9,092,030 |
| Mar 18, 2026 | 309.55 | 319.62 | 300.60 | 304.90 | 304.90 | -2.84% | 12,453,880 |
| Mar 17, 2026 | 288.32 | 314.92 | 284.72 | 313.81 | 313.81 | 9.64% | 14,247,541 |
| Mar 16, 2026 | 282.79 | 289.87 | 278.77 | 286.21 | 286.21 | 5.11% | 8,565,044 |
| Mar 13, 2026 | 265.98 | 278.44 | 265.34 | 272.29 | 272.29 | 4.25% | 8,201,163 |
| Mar 12, 2026 | 265.66 | 268.80 | 257.30 | 261.18 | 261.18 | -2.84% | 5,426,405 |
| Mar 11, 2026 | 269.80 | 273.00 | 263.76 | 268.81 | 268.81 | 0.97% | 5,672,208 |
| Mar 10, 2026 | 268.45 | 280.75 | 265.65 | 266.22 | 266.22 | 1.59% | 9,667,985 |
| Mar 9, 2026 | 239.19 | 262.16 | 238.00 | 262.06 | 262.06 | 6.85% | 10,377,389 |
| Mar 6, 2026 | 249.98 | 259.16 | 244.20 | 245.25 | 245.25 | -5.32% | 6,352,657 |
| Mar 5, 2026 | 257.05 | 269.61 | 251.67 | 259.03 | 259.03 | -0.87% | 6,296,303 |
| Mar 4, 2026 | 257.00 | 272.76 | 254.10 | 261.30 | 261.18 | 4.27% | 9,724,817 |
| 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 |