Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
586.45
-88.94 (-13.17%)
At close: Jun 26, 2026, 4:00 PM EDT
588.05
+1.60 (0.27%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 643.15 | 647.42 | 579.51 | 586.45 | 586.45 | -13.17% | 23,250,696 |
| Jun 25, 2026 | 729.00 | 729.00 | 658.50 | 675.39 | 675.39 | 4.90% | 11,673,037 |
| Jun 24, 2026 | 658.46 | 665.00 | 612.41 | 643.83 | 643.83 | -4.01% | 12,123,514 |
| Jun 23, 2026 | 665.21 | 682.53 | 653.00 | 670.75 | 670.75 | -8.45% | 12,684,428 |
| Jun 22, 2026 | 772.75 | 779.80 | 726.60 | 732.62 | 732.62 | -1.82% | 13,160,102 |
| Jun 18, 2026 | 764.15 | 799.87 | 739.11 | 746.23 | 746.23 | 4.79% | 16,683,882 |
| Jun 17, 2026 | 695.48 | 741.85 | 694.12 | 712.13 | 712.13 | 4.56% | 13,569,067 |
| Jun 16, 2026 | 686.78 | 729.92 | 667.35 | 681.08 | 681.08 | 4.22% | 15,860,106 |
| Jun 15, 2026 | 618.78 | 658.80 | 612.00 | 653.53 | 653.53 | 16.10% | 9,522,884 |
| Jun 12, 2026 | 541.99 | 572.29 | 531.96 | 562.93 | 562.93 | 6.35% | 6,291,421 |
| Jun 11, 2026 | 497.77 | 529.72 | 489.00 | 529.29 | 529.29 | 8.00% | 6,334,605 |
| Jun 10, 2026 | 502.70 | 515.22 | 484.50 | 490.09 | 490.09 | -5.34% | 5,978,302 |
| Jun 9, 2026 | 535.50 | 545.41 | 480.87 | 517.72 | 517.72 | -1.75% | 7,278,666 |
| Jun 8, 2026 | 540.21 | 540.21 | 519.05 | 526.93 | 526.93 | 2.97% | 6,226,269 |
| Jun 5, 2026 | 545.25 | 554.16 | 511.33 | 511.72 | 511.72 | -11.06% | 9,009,200 |
| Jun 4, 2026 | 566.01 | 594.00 | 564.56 | 575.50 | 575.35 | -3.13% | 6,488,172 |
| Jun 3, 2026 | 571.25 | 602.54 | 571.25 | 594.11 | 593.96 | 5.51% | 7,846,060 |
| Jun 2, 2026 | 559.00 | 571.18 | 541.00 | 563.10 | 562.95 | 3.09% | 5,029,053 |
| Jun 1, 2026 | 536.00 | 564.14 | 534.27 | 546.20 | 546.06 | 2.82% | 6,240,917 |
| May 29, 2026 | 542.30 | 544.26 | 518.68 | 531.21 | 531.07 | 0.01% | 8,391,544 |
| May 28, 2026 | 540.51 | 553.50 | 527.43 | 531.18 | 531.04 | 0.11% | 6,002,841 |
| May 27, 2026 | 538.97 | 546.68 | 521.70 | 530.60 | 530.46 | 1.13% | 6,271,303 |
| May 26, 2026 | 504.83 | 536.12 | 500.50 | 524.65 | 524.51 | 8.34% | 7,552,532 |
| May 22, 2026 | 488.43 | 489.99 | 478.55 | 484.28 | 484.15 | -0.45% | 4,492,768 |
| May 21, 2026 | 458.93 | 487.29 | 458.87 | 486.46 | 486.33 | 5.84% | 5,046,838 |
| May 20, 2026 | 469.38 | 469.65 | 456.18 | 459.62 | 459.50 | 0.84% | 5,311,721 |
| May 19, 2026 | 441.70 | 464.23 | 434.00 | 455.80 | 455.68 | -0.63% | 5,891,596 |
| May 18, 2026 | 485.34 | 487.00 | 441.67 | 458.68 | 458.56 | -4.84% | 8,996,656 |
| May 15, 2026 | 470.75 | 486.41 | 465.00 | 482.02 | 481.89 | -1.46% | 7,014,406 |
| May 14, 2026 | 484.76 | 507.97 | 480.34 | 489.15 | 489.02 | -1.00% | 5,540,875 |
| May 13, 2026 | 503.32 | 503.66 | 475.37 | 494.09 | 493.96 | 1.09% | 5,772,757 |
| May 12, 2026 | 497.85 | 508.60 | 466.80 | 488.74 | 488.61 | -5.25% | 7,773,029 |
| May 11, 2026 | 489.03 | 525.15 | 488.00 | 515.83 | 515.70 | 7.46% | 10,022,550 |
| May 8, 2026 | 475.06 | 483.66 | 469.32 | 480.00 | 479.87 | 3.47% | 7,929,836 |
| May 7, 2026 | 472.02 | 475.57 | 450.28 | 463.91 | 463.79 | -3.98% | 7,162,853 |
| May 6, 2026 | 472.00 | 483.87 | 448.99 | 483.15 | 483.02 | 3.85% | 8,338,924 |
| May 5, 2026 | 455.80 | 480.11 | 455.19 | 465.26 | 465.14 | 5.18% | 9,794,549 |
| May 4, 2026 | 430.73 | 453.83 | 428.51 | 442.36 | 442.24 | 2.51% | 10,175,654 |
| May 1, 2026 | 406.22 | 446.62 | 404.00 | 431.52 | 431.41 | -0.69% | 15,485,263 |
| Apr 30, 2026 | 427.13 | 438.86 | 422.00 | 434.52 | 434.41 | 5.27% | 11,700,624 |
| Apr 29, 2026 | 424.35 | 441.99 | 410.05 | 412.76 | 412.65 | 5.57% | 10,458,129 |
| Apr 28, 2026 | 384.18 | 396.33 | 374.02 | 390.99 | 390.89 | -2.43% | 7,285,461 |
| Apr 27, 2026 | 411.73 | 414.00 | 396.28 | 400.73 | 400.63 | -0.81% | 5,788,187 |
| Apr 24, 2026 | 410.11 | 414.50 | 400.05 | 404.00 | 403.89 | 0.22% | 5,602,967 |
| Apr 23, 2026 | 387.00 | 416.37 | 385.81 | 403.12 | 403.01 | 3.60% | 6,774,760 |
| Apr 22, 2026 | 398.57 | 402.00 | 381.76 | 389.10 | 389.00 | 1.38% | 7,001,888 |
| Apr 21, 2026 | 377.00 | 389.71 | 369.50 | 383.81 | 383.71 | 2.59% | 6,125,732 |
| Apr 20, 2026 | 375.99 | 380.65 | 366.40 | 374.11 | 374.01 | 0.43% | 5,410,707 |
| Apr 17, 2026 | 370.35 | 378.98 | 366.18 | 372.52 | 372.42 | 2.99% | 5,627,526 |
| Apr 16, 2026 | 362.51 | 368.40 | 353.11 | 361.69 | 361.60 | -0.91% | 5,887,441 |
| Apr 15, 2026 | 362.00 | 365.49 | 351.61 | 365.00 | 364.90 | -0.33% | 6,438,784 |
| Apr 14, 2026 | 358.75 | 366.30 | 341.50 | 366.22 | 366.12 | 4.59% | 7,301,096 |
| Apr 13, 2026 | 341.55 | 351.87 | 339.50 | 350.16 | 350.07 | 1.96% | 5,429,389 |
| Apr 10, 2026 | 343.95 | 349.75 | 330.00 | 343.43 | 343.34 | 1.64% | 6,122,629 |
| Apr 9, 2026 | 343.88 | 345.10 | 329.50 | 337.88 | 337.79 | -0.27% | 6,391,847 |
| Apr 8, 2026 | 335.00 | 348.00 | 331.66 | 338.78 | 338.69 | 8.60% | 9,163,483 |
| Apr 7, 2026 | 297.83 | 312.20 | 295.73 | 311.96 | 311.88 | 2.57% | 5,891,560 |
| Apr 6, 2026 | 303.18 | 311.59 | 299.14 | 304.15 | 304.07 | 3.11% | 8,532,227 |
| Apr 2, 2026 | 278.17 | 298.15 | 278.00 | 294.97 | 294.89 | -0.93% | 7,860,445 |
| Apr 1, 2026 | 280.50 | 304.95 | 280.50 | 297.73 | 297.65 | 10.07% | 12,919,971 |
| Mar 31, 2026 | 259.00 | 271.09 | 254.50 | 270.49 | 270.42 | 7.48% | 8,781,903 |
| Mar 30, 2026 | 282.43 | 286.87 | 249.06 | 251.67 | 251.60 | -8.60% | 9,063,642 |
| Mar 27, 2026 | 274.90 | 282.50 | 270.00 | 275.34 | 275.27 | 0.73% | 6,955,993 |
| Mar 26, 2026 | 286.79 | 291.81 | 272.83 | 273.35 | 273.28 | -7.70% | 9,726,806 |
| Mar 25, 2026 | 292.00 | 300.72 | 280.75 | 296.14 | 296.06 | -1.63% | 7,642,109 |
| Mar 24, 2026 | 294.52 | 301.35 | 280.20 | 301.05 | 300.97 | 2.12% | 7,194,738 |
| Mar 23, 2026 | 298.61 | 316.93 | 283.16 | 294.79 | 294.71 | 0.58% | 8,990,521 |
| Mar 20, 2026 | 309.52 | 312.99 | 291.18 | 293.10 | 293.02 | -7.52% | 12,877,113 |
| Mar 19, 2026 | 292.07 | 319.20 | 289.03 | 316.93 | 316.85 | 3.95% | 9,092,030 |
| Mar 18, 2026 | 309.55 | 319.62 | 300.60 | 304.90 | 304.82 | -2.84% | 12,453,880 |
| Mar 17, 2026 | 288.32 | 314.92 | 284.72 | 313.81 | 313.73 | 9.64% | 14,247,541 |
| Mar 16, 2026 | 282.79 | 289.87 | 278.77 | 286.21 | 286.14 | 5.11% | 8,565,044 |
| Mar 13, 2026 | 265.98 | 278.44 | 265.34 | 272.29 | 272.22 | 4.25% | 8,201,163 |
| Mar 12, 2026 | 265.66 | 268.80 | 257.30 | 261.18 | 261.11 | -2.84% | 5,426,405 |
| Mar 11, 2026 | 269.80 | 273.00 | 263.76 | 268.81 | 268.74 | 0.97% | 5,672,208 |
| Mar 10, 2026 | 268.45 | 280.75 | 265.65 | 266.22 | 266.15 | 1.59% | 9,667,985 |
| Mar 9, 2026 | 239.19 | 262.16 | 238.00 | 262.06 | 261.99 | 6.85% | 10,377,389 |
| Mar 6, 2026 | 249.98 | 259.16 | 244.20 | 245.25 | 245.19 | -5.32% | 6,352,657 |
| Mar 5, 2026 | 257.05 | 269.61 | 251.67 | 259.03 | 258.96 | -0.82% | 6,296,303 |
| Mar 4, 2026 | 257.00 | 272.76 | 254.10 | 261.30 | 261.11 | 4.27% | 9,724,817 |
| Mar 3, 2026 | 254.57 | 257.04 | 244.24 | 250.61 | 250.42 | -7.21% | 9,983,033 |
| Mar 2, 2026 | 270.50 | 283.92 | 261.50 | 270.08 | 269.88 | -3.44% | 7,408,734 |
| Feb 27, 2026 | 275.80 | 287.83 | 274.10 | 279.70 | 279.49 | -0.90% | 9,899,047 |
| Feb 26, 2026 | 286.15 | 290.00 | 270.56 | 282.25 | 282.04 | -2.99% | 10,841,406 |
| Feb 25, 2026 | 280.50 | 297.56 | 280.14 | 290.95 | 290.74 | 7.53% | 10,801,151 |
| Feb 24, 2026 | 281.94 | 284.00 | 267.85 | 270.57 | 270.37 | -3.51% | 8,679,744 |
| Feb 23, 2026 | 283.62 | 294.82 | 278.18 | 280.42 | 280.21 | -1.79% | 8,617,329 |
| Feb 20, 2026 | 278.04 | 297.50 | 278.04 | 285.52 | 285.31 | 0.30% | 10,510,504 |
| Feb 19, 2026 | 295.03 | 299.52 | 281.68 | 284.67 | 284.46 | -4.01% | 10,399,776 |
| Feb 18, 2026 | 289.00 | 309.90 | 284.79 | 296.56 | 296.34 | 4.38% | 12,173,045 |
| Feb 17, 2026 | 277.36 | 288.34 | 272.00 | 284.11 | 283.90 | 0.90% | 5,524,169 |
| Feb 13, 2026 | 273.09 | 289.66 | 266.46 | 281.58 | 281.37 | -0.89% | 9,901,705 |
| Feb 12, 2026 | 285.00 | 307.50 | 283.00 | 284.10 | 283.89 | 3.78% | 16,651,734 |
| Feb 11, 2026 | 275.08 | 279.79 | 266.34 | 273.74 | 273.54 | 4.26% | 9,362,719 |
| Feb 10, 2026 | 280.03 | 283.82 | 260.75 | 262.56 | 262.37 | -8.19% | 9,560,738 |
| Feb 9, 2026 | 279.79 | 295.43 | 271.53 | 285.99 | 285.78 | 1.21% | 8,044,918 |
| Feb 6, 2026 | 270.49 | 283.93 | 262.00 | 282.58 | 282.37 | 8.61% | 9,913,276 |
| Feb 5, 2026 | 256.07 | 269.88 | 254.91 | 260.19 | 260.00 | -3.42% | 10,663,930 |
| Feb 4, 2026 | 285.37 | 294.99 | 254.33 | 269.41 | 269.21 | -7.18% | 14,795,800 |
| Feb 3, 2026 | 279.51 | 296.50 | 271.70 | 290.24 | 290.03 | 7.40% | 15,378,439 |