Western Digital Corporati... (WDC)
44.20
-0.43 (-0.96%)
At close: Mar 05, 2025, 3:59 PM
43.60
-1.37%
Pre-market: Mar 06, 2025, 04:30 AM EST
WDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 44.66 | 44.69 | 43.25 | 44.20 | -0.43 | -0.96% | 7,518,348 |
| Mar 4, 2025 | 46.21 | 46.35 | 44.25 | 44.63 | -2.38 | -5.06% | 11,765,684 |
| Mar 3, 2025 | 49.54 | 49.83 | 46.50 | 47.01 | -1.92 | -3.92% | 8,841,792 |
| Feb 28, 2025 | 48.33 | 50.08 | 48.00 | 48.93 | 0.73 | 1.51% | 9,268,624 |
| Feb 27, 2025 | 50.49 | 51.48 | 48.11 | 48.20 | -1.96 | -3.91% | 9,392,100 |
| Feb 26, 2025 | 49.77 | 50.71 | 48.77 | 50.16 | 1.09 | 2.22% | 8,547,001 |
| Feb 25, 2025 | 48.71 | 51.13 | 48.71 | 49.07 | 0.05 | 0.10% | 11,679,742 |
| Feb 24, 2025 | 52.61 | 52.67 | 48.23 | 49.02 | -2.90 | -5.59% | 18,354,424 |
| Feb 21, 2025 | 54.15 | 54.15 | 51.21 | 51.92 | -1.95 | -3.62% | 11,986,685 |
| Feb 20, 2025 | 54.03 | 54.22 | 52.83 | 53.87 | -0.16 | -0.30% | 6,121,355 |
| Feb 19, 2025 | 54.14 | 54.60 | 53.79 | 54.03 | -0.40 | -0.73% | 6,932,810 |
| Feb 18, 2025 | 53.05 | 54.47 | 52.81 | 54.43 | 2.75 | 5.32% | 12,392,406 |
| Feb 14, 2025 | 51.28 | 52.04 | 50.98 | 51.68 | 0.63 | 1.23% | 7,514,157 |
| Feb 13, 2025 | 50.90 | 51.59 | 50.38 | 51.05 | 0.21 | 0.41% | 7,402,741 |
| Feb 12, 2025 | 51.54 | 52.15 | 50.10 | 50.84 | -1.24 | -2.38% | 10,944,400 |
| Feb 11, 2025 | 51.99 | 53.42 | 51.44 | 52.08 | -0.09 | -0.17% | 12,219,482 |
| Feb 10, 2025 | 49.57 | 52.41 | 49.49 | 52.17 | 3.46 | 7.10% | 13,869,656 |
| Feb 7, 2025 | 48.92 | 49.53 | 48.04 | 48.71 | -0.01 | -0.02% | 5,052,219 |
| Feb 6, 2025 | 49.05 | 49.47 | 48.48 | 48.72 | -0.18 | -0.37% | 4,067,088 |
| Feb 5, 2025 | 48.22 | 49.31 | 47.91 | 48.90 | 0.68 | 1.41% | 7,069,422 |
| Feb 4, 2025 | 48.23 | 49.31 | 47.83 | 48.22 | -0.46 | -0.94% | 6,843,554 |
| Feb 3, 2025 | 48.38 | 50.08 | 48.01 | 48.68 | -0.53 | -1.08% | 8,416,625 |
| Jan 31, 2025 | 49.27 | 51.35 | 48.99 | 49.21 | -0.49 | -0.99% | 10,879,077 |
| Jan 30, 2025 | 50.21 | 51.07 | 48.13 | 49.70 | 2.25 | 4.74% | 21,908,036 |
| Jan 29, 2025 | 48.16 | 48.47 | 47.14 | 47.45 | -0.06 | -0.13% | 14,116,315 |
| Jan 28, 2025 | 48.79 | 48.88 | 46.71 | 47.51 | -1.15 | -2.36% | 9,652,532 |
| Jan 27, 2025 | 49.58 | 49.58 | 47.56 | 48.66 | -2.28 | -4.48% | 10,047,776 |
| Jan 24, 2025 | 52.07 | 52.47 | 50.90 | 50.94 | -0.96 | -1.85% | 8,002,153 |
| Jan 23, 2025 | 51.09 | 52.12 | 50.97 | 51.90 | 0.04 | 0.08% | 9,342,621 |
| Jan 22, 2025 | 51.76 | 53.26 | 51.59 | 51.86 | 0.91 | 1.79% | 12,361,286 |
| Jan 21, 2025 | 49.59 | 51.52 | 49.33 | 50.95 | 1.80 | 3.66% | 9,324,214 |
| Jan 17, 2025 | 49.37 | 50.13 | 48.21 | 49.15 | 0.60 | 1.24% | 9,476,280 |
| Jan 16, 2025 | 48.62 | 49.16 | 47.91 | 48.55 | -0.29 | -0.59% | 7,027,673 |
| Jan 15, 2025 | 48.41 | 49.69 | 48.36 | 48.84 | 1.43 | 3.02% | 6,626,532 |
| Jan 14, 2025 | 47.20 | 47.76 | 46.78 | 47.41 | 0.55 | 1.17% | 5,926,732 |
| Jan 13, 2025 | 46.67 | 47.54 | 46.37 | 46.86 | -0.61 | -1.29% | 5,229,914 |
| Jan 10, 2025 | 47.69 | 48.19 | 46.31 | 47.47 | -0.94 | -1.94% | 6,158,196 |
| Jan 8, 2025 | 48.44 | 49.00 | 47.90 | 48.41 | -0.61 | -1.24% | 6,109,627 |
| Jan 7, 2025 | 49.77 | 50.35 | 48.96 | 49.02 | -0.59 | -1.19% | 5,984,607 |
| Jan 6, 2025 | 49.34 | 50.98 | 49.32 | 49.61 | 1.20 | 2.48% | 8,778,459 |
| Jan 3, 2025 | 46.89 | 48.45 | 46.89 | 48.41 | 1.66 | 3.55% | 5,486,191 |
| Jan 2, 2025 | 45.23 | 47.49 | 45.23 | 46.75 | 1.69 | 3.75% | 6,978,204 |
| Dec 31, 2024 | 45.09 | 45.69 | 44.86 | 45.06 | 0.01 | 0.02% | 5,207,874 |
| Dec 30, 2024 | 45.08 | 45.44 | 44.45 | 45.05 | -0.82 | -1.79% | 5,836,455 |
| Dec 27, 2024 | 46.37 | 46.55 | 45.64 | 45.87 | -0.76 | -1.63% | 5,507,973 |
| Dec 26, 2024 | 46.48 | 47.00 | 46.45 | 46.63 | 0.01 | 0.02% | 2,840,202 |
| Dec 24, 2024 | 46.37 | 46.66 | 46.18 | 46.62 | 0.10 | 0.21% | 2,001,164 |
| Dec 23, 2024 | 45.34 | 46.55 | 45.34 | 46.52 | 1.00 | 2.20% | 5,441,005 |
| Dec 20, 2024 | 44.74 | 46.43 | 44.57 | 45.52 | 0.47 | 1.04% | 16,850,563 |
| Dec 19, 2024 | 46.79 | 47.08 | 44.89 | 45.05 | -2.96 | -6.17% | 17,917,454 |