Western Digital Corporation (WDC) Price History
Daily open, high, low, close and volume for Western Digital Corporation (WDC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €355.95 | €356.25 | €348.80 | €348.80 | 26 |
| 2026-10-08 | €358.00 | €358.80 | €357.05 | €358.75 | 0 |
| 2026-10-07 | €365.10 | €365.10 | €359.55 | €363.10 | 45 |
| 2026-10-06 | €393.80 | €393.80 | €367.75 | €367.75 | 8 |
| 2026-10-05 | €375.55 | €394.85 | €375.40 | €394.85 | 26 |
| 2026-10-02 | €410.25 | €410.25 | €372.30 | €376.90 | 78 |
| 2026-10-01 | €409.60 | €409.60 | €397.25 | €397.25 | 0 |
| 2026-09-30 | €399.50 | €407.45 | €397.55 | €407.45 | 27 |
| 2026-09-29 | €402.35 | €407.45 | €395.80 | €395.80 | 0 |
| 2026-09-28 | €392.10 | €397.00 | €386.35 | €386.35 | 20 |
| 2026-09-25 | €401.00 | €404.05 | €398.65 | €398.90 | 0 |
| 2026-09-24 | €406.60 | €408.55 | €400.15 | €400.15 | 1 |
| 2026-09-23 | €406.10 | €409.20 | €401.45 | €409.20 | 19 |
| 2026-09-22 | €385.90 | €395.10 | €385.35 | €395.10 | 0 |
| 2026-09-21 | €390.80 | €399.55 | €387.65 | €387.65 | 0 |
| 2026-09-18 | €373.15 | €381.70 | €371.65 | €381.70 | 39 |
| 2026-09-17 | €368.05 | €375.85 | €363.85 | €368.75 | 281 |
| 2026-09-16 | €362.15 | €368.25 | €361.20 | €368.25 | 77 |
| 2026-09-15 | €372.45 | €373.60 | €362.00 | €362.00 | 82 |
| 2026-09-14 | €373.15 | €373.55 | €364.85 | €373.35 | 50 |
| 2026-09-11 | €398.70 | €403.30 | €389.60 | €389.60 | 53 |
| 2026-09-10 | €412.60 | €412.60 | €398.95 | €398.95 | 19 |
| 2026-09-09 | €411.35 | €420.50 | €404.10 | €420.50 | 42 |
| 2026-09-08 | €407.60 | €414.55 | €403.60 | €406.80 | 138 |
| 2026-09-07 | €395.65 | €395.65 | €395.65 | €395.65 | 0 |
| 2026-09-04 | €383.70 | €395.65 | €383.70 | €395.65 | 76 |
| 2026-09-03 | €383.60 | €384.60 | €369.05 | €371.70 | 101 |
| 2026-09-02 | €386.50 | €386.50 | €378.65 | €383.20 | 95 |
| 2026-09-01 | €389.35 | €391.05 | €379.05 | €391.05 | 39 |
| 2026-08-31 | €396.00 | €397.70 | €387.25 | €387.25 | 19 |
| 2026-08-28 | €389.30 | €405.00 | €388.85 | €402.75 | 42 |
| 2026-08-27 | €413.90 | €421.25 | €390.00 | €390.00 | 70 |
| 2026-08-26 | €384.90 | €399.55 | €382.90 | €399.55 | 78 |
| 2026-08-25 | €381.20 | €384.45 | €375.45 | €380.05 | 94 |
| 2026-08-24 | €381.60 | €383.65 | €369.95 | €369.95 | 61 |
| 2026-08-21 | €407.55 | €410.55 | €395.75 | €399.45 | 207 |
| 2026-08-20 | €405.50 | €405.50 | €393.00 | €405.35 | 163 |
| 2026-08-19 | €426.70 | €434.65 | €406.60 | €408.80 | 243 |
| 2026-08-18 | €449.60 | €449.60 | €430.30 | €430.30 | 293 |
| 2026-08-17 | €457.90 | €468.85 | €448.40 | €468.85 | 142 |
| 2026-08-14 | €426.05 | €439.00 | €425.95 | €438.45 | 96 |
| 2026-08-13 | €394.50 | €430.75 | €390.85 | €430.75 | 234 |
| 2026-08-12 | €386.75 | €399.40 | €386.75 | €397.10 | 279 |
| 2026-08-11 | €382.00 | €385.35 | €379.60 | €384.45 | 274 |
| 2026-08-10 | €378.30 | €381.95 | €368.95 | €381.95 | 374 |
| 2026-08-07 | €399.35 | €404.15 | €377.60 | €377.60 | 98 |
| 2026-08-06 | €397.10 | €408.20 | €375.20 | €408.20 | 236 |
| 2026-08-05 | €483.00 | €486.00 | €470.30 | €482.10 | 296 |
| 2026-08-04 | €468.65 | €490.10 | €466.25 | €479.30 | 232 |
| 2026-08-03 | €479.10 | €479.10 | €439.50 | €449.80 | 228 |
| 2026-07-31 | €483.75 | €499.60 | €474.30 | €474.30 | 204 |
| 2026-07-30 | €403.05 | €466.85 | €400.65 | €462.60 | 128 |
| 2026-07-29 | €410.05 | €421.95 | €405.40 | €410.50 | 216 |
| 2026-07-28 | €416.25 | €418.10 | €386.55 | €386.55 | 134 |
| 2026-07-27 | €476.85 | €477.05 | €423.80 | €423.80 | 257 |
| 2026-07-24 | €481.05 | €485.65 | €459.45 | €465.05 | 163 |
| 2026-07-23 | €489.70 | €503.50 | €488.25 | €496.45 | 135 |
| 2026-07-22 | €464.20 | €491.30 | €464.20 | €491.30 | 62 |
| 2026-07-21 | €448.80 | €469.50 | €448.80 | €464.35 | 509 |
| 2026-07-20 | €418.85 | €441.00 | €418.85 | €439.00 | 395 |
| 2026-07-17 | €383.60 | €400.30 | €382.85 | €400.30 | 58 |
| 2026-07-16 | €436.40 | €436.40 | €413.00 | €415.50 | 163 |
| 2026-07-15 | €503.90 | €503.90 | €452.30 | €452.30 | 190 |
| 2026-07-14 | €497.00 | €513.90 | €496.85 | €500.30 | 250 |
| 2026-07-13 | €480.25 | €489.20 | €475.45 | €489.20 | 186 |
| 2026-07-10 | €499.55 | €505.40 | €491.95 | €505.40 | 272 |
| 2026-07-09 | €492.35 | €516.40 | €492.35 | €516.40 | 63 |
| 2026-07-08 | €456.75 | €468.15 | €440.75 | €468.15 | 489 |
| 2026-07-07 | €487.40 | €487.40 | €452.35 | €462.35 | 807 |
| 2026-07-06 | €499.80 | €512.90 | €485.90 | €508.50 | 398 |
| 2026-07-03 | €500.30 | €503.20 | €500.00 | €500.00 | 1 |
| 2026-07-02 | €504.30 | €530.10 | €487.50 | €487.50 | 394 |
| 2026-07-01 | €552.40 | €554.70 | €520.20 | €528.90 | 301 |
| 2026-06-30 | €580.30 | €580.30 | €559.50 | €563.20 | 1,312 |
| 2026-06-29 | €520.80 | €547.50 | €520.80 | €547.50 | 169 |
| 2026-06-26 | €578.60 | €582.20 | €527.50 | €540.40 | 1,075 |
| 2026-06-25 | €635.30 | €640.30 | €596.10 | €596.10 | 1,037 |
| 2026-06-24 | €601.40 | €604.80 | €562.20 | €573.20 | 2,320 |
| 2026-06-23 | €598.10 | €600.00 | €575.20 | €584.90 | 1,859 |
| 2026-06-22 | €675.50 | €693.30 | €656.80 | €656.80 | 45 |
| 2026-06-19 | €642.70 | €656.90 | €642.70 | €653.40 | 88 |
| 2026-06-18 | €646.80 | €688.50 | €646.80 | €678.60 | 48 |
| 2026-06-17 | €602.70 | €628.90 | €598.50 | €628.90 | 45 |
| 2026-06-16 | €578.30 | €604.60 | €578.30 | €583.40 | 0 |
| 2026-06-15 | €505.20 | €558.40 | €505.20 | €558.40 | 23 |
| 2026-06-12 | €450.05 | €484.00 | €450.05 | €484.00 | 314 |
| 2026-06-11 | €429.75 | €437.20 | €429.40 | €432.70 | 178 |
| 2026-06-10 | €442.55 | €442.55 | €425.10 | €425.10 | 284 |
| 2026-06-09 | €468.05 | €470.95 | €440.45 | €440.45 | 134 |
| 2026-06-08 | €447.00 | €462.15 | €447.00 | €456.95 | 210 |
| 2026-06-05 | €484.70 | €485.55 | €463.40 | €468.45 | 37 |
| 2026-06-04 | €517.80 | €517.80 | €517.80 | €517.80 | 0 |
| 2026-06-03 | €492.00 | €517.80 | €489.65 | €517.80 | 15 |
| 2026-06-02 | €465.80 | €483.35 | €465.80 | €483.35 | 1 |
| 2026-06-01 | €461.45 | €475.40 | €461.30 | €473.75 | 63 |
| 2026-05-29 | €461.40 | €462.90 | €456.20 | €456.35 | 1 |
| 2026-05-28 | €451.85 | €472.15 | €451.60 | €472.15 | 61 |
| 2026-05-27 | €453.05 | €469.30 | €452.35 | €454.90 | 97 |
| 2026-05-26 | €424.55 | €457.70 | €424.55 | €457.70 | 46 |
| 2026-05-25 | €425.25 | €433.15 | €425.25 | €430.95 | 134 |
| 2026-05-22 | €420.85 | €420.85 | €415.90 | €418.85 | 0 |
| 2026-05-21 | €396.00 | €410.50 | €396.00 | €410.50 | 0 |
| 2026-05-20 | €397.00 | €402.40 | €397.00 | €402.40 | 126 |
| 2026-05-19 | €392.20 | €392.20 | €376.00 | €383.35 | 60 |
| 2026-05-18 | €412.90 | €417.15 | €388.30 | €388.30 | 93 |
| 2026-05-15 | €416.10 | €416.10 | €407.50 | €414.10 | 45 |
| 2026-05-14 | €420.35 | €424.85 | €413.30 | €424.35 | 89 |
| 2026-05-13 | €428.25 | €431.80 | €420.60 | €420.60 | 131 |
| 2026-05-12 | €428.70 | €433.65 | €413.10 | €413.10 | 77 |
| 2026-05-11 | €408.80 | €434.45 | €404.55 | €434.45 | 132 |
| 2026-05-08 | €398.95 | €403.50 | €398.30 | €403.50 | 13 |
| 2026-05-07 | €410.40 | €410.65 | €396.95 | €396.95 | 92 |
| 2026-05-06 | €409.35 | €411.20 | €398.20 | €400.60 | 71 |
| 2026-05-05 | €380.75 | €405.85 | €380.75 | €405.85 | 70 |
| 2026-05-04 | €374.30 | €374.30 | €370.45 | €372.85 | 140 |
| 2026-04-30 | €360.75 | €372.10 | €360.75 | €372.10 | 90 |
| 2026-04-29 | €365.30 | €371.10 | €365.30 | €371.10 | 117 |
| 2026-04-28 | €339.40 | €339.40 | €323.20 | €326.30 | 45 |
| 2026-04-27 | €348.95 | €350.25 | €345.30 | €345.30 | 0 |
| 2026-04-24 | €350.30 | €351.60 | €348.35 | €348.35 | 39 |
| 2026-04-23 | €330.10 | €353.40 | €329.35 | €353.40 | 0 |
| 2026-04-22 | €333.40 | €342.60 | €330.80 | €330.80 | 15 |
| 2026-04-21 | €320.25 | €321.00 | €320.25 | €320.50 | 0 |
| 2026-04-20 | €311.75 | €323.00 | €311.75 | €315.30 | 0 |
| 2026-04-17 | €305.45 | €315.50 | €305.45 | €315.50 | 0 |
| 2026-04-16 | €312.15 | €312.15 | €304.20 | €304.20 | 45 |
| 2026-04-15 | €306.40 | €308.40 | €300.90 | €300.90 | 68 |
| 2026-04-14 | €302.65 | €306.60 | €299.35 | €300.85 | 90 |
| 2026-04-13 | €289.30 | €295.00 | €289.30 | €295.00 | 0 |
| 2026-04-10 | €289.20 | €294.90 | €289.20 | €294.90 | 0 |
| 2026-04-09 | €287.35 | €294.25 | €285.90 | €285.90 | 38 |
| 2026-04-08 | €288.80 | €294.20 | €286.00 | €289.80 | 58 |
| 2026-04-07 | €262.00 | €263.75 | €259.05 | €262.65 | 64 |
| 2026-04-02 | €250.10 | €256.80 | €244.90 | €256.80 | 85 |
| 2026-04-01 | €241.10 | €260.75 | €239.10 | €260.75 | 44 |
| 2026-03-31 | €218.60 | €225.05 | €217.70 | €225.05 | 160 |
| 2026-03-30 | €239.65 | €247.60 | €225.75 | €225.75 | 0 |
| 2026-03-27 | €240.60 | €240.60 | €232.45 | €239.35 | 0 |
| 2026-03-26 | €250.95 | €251.45 | €244.15 | €244.15 | 66 |
| 2026-03-25 | €262.10 | €262.45 | €256.80 | €256.80 | 0 |
| 2026-03-24 | €255.30 | €255.30 | €247.70 | €254.55 | 16 |
| 2026-03-23 | €246.80 | €263.65 | €245.25 | €245.25 | 28 |
| 2026-03-20 | €273.30 | €273.30 | €259.35 | €259.35 | 164 |
| 2026-03-19 | €261.35 | €269.85 | €252.85 | €269.85 | 111 |
| 2026-03-18 | €279.60 | €279.60 | €269.25 | €273.85 | 78 |
| 2026-03-17 | €247.05 | €260.80 | €247.05 | €260.80 | 0 |
| 2026-03-16 | €244.35 | €247.85 | €243.50 | €244.10 | 66 |
| 2026-03-13 | €226.35 | €237.50 | €226.35 | €237.50 | 66 |
| 2026-03-12 | €231.35 | €231.60 | €226.65 | €228.50 | 53 |
| 2026-03-11 | €232.05 | €232.55 | €227.40 | €232.55 | 0 |
| 2026-03-10 | €228.45 | €239.80 | €227.55 | €239.05 | 66 |
| 2026-03-09 | €204.00 | €221.50 | €204.00 | €221.50 | 77 |
| 2026-03-06 | €225.25 | €226.20 | €216.50 | €221.95 | 9 |
| 2026-03-05 | €226.30 | €228.25 | €222.35 | €228.25 | 81 |
| 2026-03-04 | €218.75 | €218.75 | €218.75 | €218.75 | 0 |
| 2026-03-03 | €224.15 | €224.15 | €218.30 | €218.75 | 0 |
| 2026-03-02 | €229.85 | €233.10 | €229.85 | €232.95 | 0 |
| 2026-02-27 | €238.25 | €241.85 | €234.00 | €241.85 | 0 |
| 2026-02-26 | €248.95 | €252.30 | €236.70 | €236.70 | 15 |
| 2026-02-25 | €231.65 | €250.55 | €231.65 | €250.55 | 66 |
| 2026-02-24 | €239.95 | €241.35 | €235.50 | €236.60 | 66 |
| 2026-02-23 | €238.60 | €242.20 | €238.60 | €241.05 | 0 |
| 2026-02-20 | €244.55 | €249.35 | €238.15 | €249.35 | 130 |
| 2026-02-19 | €255.55 | €258.40 | €244.10 | €244.10 | 198 |
| 2026-02-18 | €243.50 | €255.05 | €243.25 | €255.05 | 208 |
| 2026-02-17 | €238.35 | €238.35 | €233.85 | €238.25 | 162 |
| 2026-02-16 | €239.45 | €241.50 | €239.45 | €240.20 | 66 |
| 2026-02-13 | €240.80 | €242.75 | €229.00 | €239.50 | 162 |
| 2026-02-12 | €236.15 | €245.70 | €236.15 | €242.05 | 66 |
| 2026-02-11 | €221.80 | €232.25 | €221.25 | €229.90 | 132 |
| 2026-02-10 | €239.05 | €240.55 | €222.50 | €222.50 | 0 |
| 2026-02-09 | €238.95 | €244.55 | €232.60 | €244.55 | 36 |
| 2026-02-06 | €217.45 | €234.75 | €217.45 | €234.75 | 198 |
| 2026-02-05 | €230.75 | €230.85 | €223.30 | €225.10 | 153 |
| 2026-02-04 | €247.10 | €247.10 | €223.10 | €223.10 | 237 |
| 2026-02-03 | €234.35 | €243.05 | €232.75 | €243.05 | 0 |
| 2026-02-02 | €203.50 | €226.70 | €203.50 | €226.70 | 117 |
| 2026-01-30 | €222.05 | €233.75 | €217.55 | €217.55 | 365 |
| 2026-01-29 | €245.40 | €245.40 | €233.00 | €233.00 | 0 |
| 2026-01-28 | €225.90 | €234.10 | €220.55 | €234.10 | 0 |
| 2026-01-27 | €206.75 | €211.50 | €205.65 | €211.50 | 0 |
| 2026-01-26 | €198.46 | €206.85 | €197.50 | €206.85 | 54 |
| 2026-01-23 | €205.55 | €205.55 | €202.45 | €202.45 | 0 |
| 2026-01-22 | €213.25 | €213.25 | €201.10 | €201.10 | 0 |
| 2026-01-21 | €193.90 | €206.65 | €193.76 | €206.65 | 0 |
| 2026-01-20 | €182.92 | €190.24 | €178.50 | €190.24 | 120 |
| 2026-01-19 | €186.00 | €187.62 | €185.64 | €187.10 | 57 |
| 2026-01-16 | €196.54 | €198.88 | €190.48 | €190.48 | 0 |
| 2026-01-15 | €186.32 | €198.26 | €186.32 | €198.26 | 0 |
| 2026-01-14 | €184.32 | €185.28 | €182.00 | €184.04 | 0 |
| 2026-01-13 | €181.08 | €185.28 | €180.30 | €185.28 | 0 |
| 2026-01-12 | €167.78 | €176.20 | €166.92 | €176.20 | 0 |
| 2026-01-09 | €159.96 | €164.54 | €159.96 | €164.54 | 0 |
| 2026-01-08 | €169.34 | €171.64 | €157.18 | €157.18 | 0 |
| 2026-01-07 | €186.82 | €186.82 | €170.62 | €170.62 | 0 |
| 2026-01-06 | €161.64 | €183.44 | €161.46 | €183.44 | 0 |
| 2026-01-05 | €162.70 | €167.24 | €161.24 | €161.24 | 50 |
| 2026-01-02 | €150.38 | €156.54 | €150.38 | €156.54 | 0 |
| 2025-12-30 | €152.84 | €153.46 | €152.84 | €153.46 | 0 |
| 2025-12-29 | €152.72 | €152.90 | €151.40 | €152.68 | 0 |
| 2025-12-23 | €150.26 | €150.52 | €148.98 | €149.68 | 0 |
| 2025-12-22 | €157.46 | €157.98 | €147.94 | €147.94 | 0 |
| 2025-12-19 | €151.48 | €154.52 | €150.50 | €154.52 | 0 |
| 2025-12-18 | €146.18 | €151.84 | €146.18 | €151.84 | 0 |
| 2025-12-17 | €150.68 | €153.46 | €143.14 | €143.14 | 0 |
| 2025-12-16 | €143.48 | €146.50 | €143.48 | €145.92 | 0 |
| 2025-12-15 | €150.86 | €152.18 | €150.46 | €150.64 | 103 |
| 2025-12-12 | €158.80 | €158.80 | €146.40 | €146.40 | 0 |
| 2025-12-11 | €151.84 | €154.74 | €151.84 | €154.74 | 0 |
| 2025-12-10 | €146.02 | €150.10 | €145.82 | €150.10 | 0 |
| 2025-12-09 | €145.88 | €145.88 | €145.22 | €145.48 | 0 |
| 2025-12-08 | €147.62 | €148.04 | €144.28 | €144.28 | 103 |
| 2025-12-05 | €138.74 | €142.04 | €138.74 | €142.04 | 0 |
| 2025-12-04 | €132.80 | €136.76 | €132.54 | €136.76 | 0 |
| 2025-12-03 | €137.68 | €137.68 | €137.68 | €137.68 | 0 |
| 2025-12-02 | €140.94 | €144.22 | €137.68 | €137.68 | 0 |
| 2025-12-01 | €138.42 | €138.76 | €138.42 | €138.46 | 0 |
| 2025-11-28 | €138.76 | €139.38 | €138.24 | €139.38 | 0 |
| 2025-11-27 | €137.00 | €137.18 | €137.00 | €137.10 | 0 |
| 2025-11-26 | €135.92 | €138.24 | €135.50 | €138.24 | 0 |
| 2025-11-25 | €132.04 | €132.04 | €129.34 | €131.50 | 138 |
| 2025-11-24 | €122.42 | €124.58 | €121.96 | €124.58 | 0 |
| 2025-11-21 | €119.80 | €121.58 | €119.40 | €119.40 | 0 |
| 2025-11-20 | €139.16 | €141.10 | €129.86 | €129.86 | 0 |
| 2025-11-19 | €132.00 | €133.34 | €132.00 | €132.14 | 0 |
| 2025-11-18 | €135.72 | €137.88 | €132.66 | €132.66 | 0 |
| 2025-11-17 | €137.44 | €140.02 | €135.28 | €140.02 | 0 |
| 2025-11-14 | €130.02 | €137.68 | €129.48 | €137.68 | 0 |
| 2025-11-13 | €139.26 | €140.20 | €137.82 | €138.56 | 0 |
| 2025-11-12 | €148.68 | €149.34 | €146.28 | €146.28 | 10 |
| 2025-11-11 | €150.10 | €152.12 | €146.92 | €152.12 | 0 |
| 2025-11-10 | €147.12 | €149.16 | €146.80 | €149.16 | 0 |
| 2025-11-07 | €144.08 | €144.08 | €134.86 | €134.86 | 0 |
| 2025-11-06 | €139.00 | €142.36 | €139.00 | €142.36 | 0 |
| 2025-11-05 | €131.96 | €141.64 | €131.84 | €141.64 | 0 |
| 2025-11-04 | €133.66 | €134.04 | €130.68 | €134.04 | 0 |
| 2025-11-03 | €130.92 | €134.46 | €130.92 | €134.46 | 0 |
| 2025-10-31 | €132.28 | €133.86 | €124.08 | €124.08 | 103 |
| 2025-10-30 | €126.28 | €126.28 | €119.42 | €119.42 | 206 |
| 2025-10-29 | €113.24 | €120.68 | €112.40 | €120.68 | 0 |
| 2025-10-28 | €107.66 | €107.76 | €106.54 | €106.54 | 0 |
| 2025-10-27 | €114.70 | €114.70 | €106.12 | €106.12 | 0 |
| 2025-10-24 | €109.56 | €114.68 | €109.56 | €114.68 | 0 |
| 2025-10-23 | €104.34 | €108.36 | €104.26 | €108.36 | 103 |
| 2025-10-22 | €104.52 | €105.90 | €101.72 | €101.72 | 0 |
| 2025-10-21 | €104.18 | €104.56 | €103.58 | €103.58 | 0 |
| 2025-10-20 | €109.64 | €111.94 | €105.94 | €105.94 | 0 |
| 2025-10-17 | €102.26 | €106.70 | €102.26 | €106.70 | 0 |
| 2025-10-16 | €104.26 | €110.26 | €104.26 | €110.26 | 0 |
| 2025-10-15 | €98.04 | €100.44 | €98.04 | €99.35 | 0 |
| 2025-10-14 | €100.68 | €100.68 | €97.94 | €99.34 | 55 |
| 2025-10-13 | €102.22 | €105.22 | €102.02 | €102.02 | 0 |
| 2025-10-10 | €103.72 | €104.28 | €103.52 | €104.28 | 0 |
| 2025-10-09 | €105.30 | €105.30 | €103.16 | €103.54 | 50 |