Western Digital Corporati... (WDC)
NASDAQ: WDC
· Real-Time Price · USD
76.21
0.14 (0.18%)
At close: Aug 14, 2025, 3:59 PM
76.25
0.05%
Pre-market: Aug 15, 2025, 04:00 AM EDT
WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.28 | 76.61 | 74.72 | 76.24 | 76.24 | 0.22% | 6,441,107 |
| Aug 13, 2025 | 76.28 | 77.18 | 75.67 | 76.07 | 76.07 | 0.21% | 5,298,719 |
| Aug 12, 2025 | 74.90 | 75.93 | 74.62 | 75.91 | 75.91 | 1.70% | 7,694,755 |
| Aug 11, 2025 | 75.32 | 76.67 | 74.37 | 74.64 | 74.64 | -0.44% | 7,304,300 |
| Aug 8, 2025 | 74.93 | 75.80 | 74.49 | 74.97 | 74.97 | 0.71% | 4,983,830 |
| Aug 7, 2025 | 73.71 | 74.61 | 73.44 | 74.44 | 74.44 | 0.89% | 6,938,344 |
| Aug 6, 2025 | 75.93 | 76.46 | 73.51 | 73.78 | 73.78 | -2.72% | 7,647,042 |
| Aug 5, 2025 | 77.94 | 78.21 | 74.21 | 75.84 | 75.84 | -1.88% | 5,898,439 |
| Aug 4, 2025 | 77.77 | 78.02 | 76.05 | 77.29 | 77.29 | 0.97% | 5,097,441 |
| Aug 1, 2025 | 75.71 | 77.02 | 74.49 | 76.55 | 76.55 | -2.72% | 8,789,800 |
| Jul 31, 2025 | 74.25 | 78.80 | 73.25 | 78.69 | 78.69 | 10.16% | 24,012,721 |
| Jul 30, 2025 | 69.45 | 71.81 | 69.30 | 71.43 | 71.43 | 1.16% | 13,984,025 |
| Jul 29, 2025 | 69.45 | 71.31 | 69.41 | 70.61 | 70.61 | 2.35% | 8,861,400 |
| Jul 28, 2025 | 69.40 | 69.62 | 68.67 | 68.99 | 68.99 | 0.25% | 4,508,865 |
| Jul 25, 2025 | 69.25 | 69.72 | 66.51 | 68.82 | 68.82 | -0.29% | 7,880,400 |
| Jul 24, 2025 | 69.20 | 69.62 | 68.34 | 69.02 | 69.02 | -0.43% | 8,054,300 |
| Jul 23, 2025 | 67.61 | 69.60 | 67.58 | 69.32 | 69.32 | 3.37% | 7,210,623 |
| Jul 22, 2025 | 68.53 | 68.77 | 66.04 | 67.06 | 67.06 | -2.44% | 5,096,706 |
| Jul 21, 2025 | 68.19 | 68.77 | 67.70 | 68.74 | 68.74 | 1.09% | 4,128,038 |
| Jul 18, 2025 | 67.86 | 68.52 | 67.27 | 68.00 | 68.00 | 1.46% | 4,275,307 |