Western Digital Corporati... (WDC)
35.84
0.02 (0.06%)
At close: Apr 15, 2025, 3:59 PM
35.59
-0.70%
After-hours: Apr 15, 2025, 07:58 PM EDT
Western Digital Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 36.46 | 36.46 | 36.62 | 36.62 | 35.28 | 35.28 | 35.82 | 35.82 | 4.13% | 9,946,594 |
| Apr 11, 2025 | 34.36 | 34.36 | 35.07 | 35.07 | 33.42 | 33.42 | 34.40 | 34.40 | -1.35% | 8,654,125 |
| Apr 10, 2025 | 35.80 | 35.80 | 36.12 | 36.12 | 33.71 | 33.71 | 34.87 | 34.87 | -3.94% | 15,245,506 |
| Apr 9, 2025 | 31.34 | 31.34 | 37.37 | 37.37 | 30.57 | 30.57 | 36.30 | 36.30 | 15.06% | 20,134,800 |
| Apr 8, 2025 | 32.65 | 32.65 | 34.78 | 34.78 | 30.72 | 30.72 | 31.55 | 31.55 | 1.25% | 17,547,238 |
| Apr 7, 2025 | 29.62 | 29.62 | 33.41 | 33.41 | 28.83 | 28.83 | 31.16 | 31.16 | 2.03% | 14,472,100 |
| Apr 4, 2025 | 32.71 | 32.71 | 33.10 | 33.10 | 29.76 | 29.76 | 30.54 | 30.54 | -10.57% | 22,939,124 |
| Apr 3, 2025 | 38.76 | 38.76 | 38.90 | 38.90 | 34.01 | 34.01 | 34.15 | 34.15 | -18.26% | 21,307,200 |
| Apr 2, 2025 | 40.32 | 40.32 | 42.23 | 42.23 | 40.26 | 40.26 | 41.78 | 41.78 | 2.18% | 5,017,511 |
| Apr 1, 2025 | 40.10 | 40.10 | 40.97 | 40.97 | 39.85 | 39.85 | 40.89 | 40.89 | 1.14% | 5,292,712 |
| Mar 31, 2025 | 39.79 | 39.79 | 40.51 | 40.51 | 39.10 | 39.10 | 40.43 | 40.43 | -0.47% | 8,212,200 |
| Mar 28, 2025 | 41.40 | 41.40 | 41.99 | 41.99 | 40.49 | 40.49 | 40.62 | 40.62 | -3.08% | 4,640,234 |
| Mar 27, 2025 | 42.20 | 42.20 | 42.91 | 42.91 | 41.86 | 41.86 | 41.91 | 41.91 | -1.67% | 4,909,942 |
| Mar 26, 2025 | 43.50 | 43.50 | 43.63 | 43.63 | 42.21 | 42.21 | 42.62 | 42.62 | -1.77% | 7,243,959 |
| Mar 25, 2025 | 44.09 | 44.09 | 44.28 | 44.28 | 42.54 | 42.54 | 43.39 | 43.39 | -2.08% | 8,749,529 |
| Mar 24, 2025 | 44.70 | 44.70 | 44.86 | 44.86 | 43.45 | 43.45 | 44.31 | 44.31 | 1.49% | 5,619,790 |
| Mar 21, 2025 | 43.89 | 43.89 | 44.11 | 44.11 | 43.18 | 43.18 | 43.66 | 43.66 | -1.91% | 7,713,159 |
| Mar 20, 2025 | 44.26 | 44.26 | 45.53 | 45.53 | 44.25 | 44.25 | 44.51 | 44.51 | -0.87% | 4,910,100 |
| Mar 19, 2025 | 44.37 | 44.37 | 45.43 | 45.43 | 44.15 | 44.15 | 44.90 | 44.90 | 1.26% | 3,603,170 |
| Mar 18, 2025 | 44.54 | 44.54 | 44.56 | 44.56 | 43.67 | 43.67 | 44.34 | 44.34 | -0.92% | 5,206,079 |
| Mar 17, 2025 | 44.56 | 44.56 | 45.44 | 45.44 | 44.42 | 44.42 | 44.75 | 44.75 | 0.49% | 5,734,481 |
| Mar 14, 2025 | 43.19 | 43.19 | 44.85 | 44.85 | 42.95 | 42.95 | 44.53 | 44.53 | 5.95% | 7,882,100 |
| Mar 13, 2025 | 42.57 | 42.57 | 43.04 | 43.04 | 41.71 | 41.71 | 42.03 | 42.03 | -2.16% | 5,495,279 |
| Mar 12, 2025 | 42.61 | 42.61 | 43.70 | 43.70 | 42.26 | 42.26 | 42.96 | 42.96 | 2.78% | 5,998,747 |
| Mar 11, 2025 | 40.40 | 40.40 | 42.84 | 42.84 | 40.31 | 40.31 | 41.80 | 41.80 | 3.11% | 9,283,833 |
| Mar 10, 2025 | 40.68 | 40.68 | 40.89 | 40.89 | 39.42 | 39.42 | 40.54 | 40.54 | -2.78% | 10,563,700 |
| Mar 7, 2025 | 41.49 | 41.49 | 42.48 | 42.48 | 40.41 | 40.41 | 41.70 | 41.70 | 0.60% | 12,084,920 |
| Mar 6, 2025 | 42.92 | 42.92 | 43.12 | 43.12 | 41.36 | 41.36 | 41.45 | 41.45 | -6.22% | 11,790,248 |
| Mar 5, 2025 | 44.66 | 44.66 | 44.69 | 44.69 | 43.25 | 43.25 | 44.20 | 44.20 | -0.96% | 7,615,709 |
| Mar 4, 2025 | 46.21 | 46.21 | 46.35 | 46.35 | 44.25 | 44.25 | 44.63 | 44.63 | -5.06% | 11,765,684 |
| Mar 3, 2025 | 49.54 | 49.54 | 49.83 | 49.83 | 46.50 | 46.50 | 47.01 | 47.01 | -3.92% | 8,841,792 |
| Feb 28, 2025 | 48.33 | 48.33 | 50.08 | 50.08 | 48.00 | 48.00 | 48.93 | 48.93 | 1.51% | 9,268,624 |
| Feb 27, 2025 | 50.49 | 50.49 | 51.48 | 51.48 | 48.11 | 48.11 | 48.20 | 48.20 | -3.91% | 9,392,100 |
| Feb 26, 2025 | 49.77 | 49.77 | 50.71 | 50.71 | 48.77 | 48.77 | 50.16 | 50.16 | 2.22% | 8,547,001 |
| Feb 25, 2025 | 48.71 | 48.71 | 51.13 | 51.13 | 48.71 | 48.71 | 49.07 | 49.07 | 0.10% | 11,679,742 |
| Feb 24, 2025 | 52.61 | 52.61 | 52.67 | 52.67 | 48.23 | 48.23 | 49.02 | 49.02 | -5.59% | 18,354,424 |
| Feb 21, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 51.21 | 51.21 | 51.92 | 51.92 | -3.62% | 11,986,685 |
| Feb 20, 2025 | 54.03 | 54.03 | 54.22 | 54.22 | 52.83 | 52.83 | 53.87 | 53.87 | -0.30% | 6,121,355 |
| Feb 19, 2025 | 54.14 | 54.14 | 54.60 | 54.60 | 53.79 | 53.79 | 54.03 | 54.03 | -0.73% | 6,932,810 |
| Feb 18, 2025 | 53.05 | 53.05 | 54.47 | 54.47 | 52.81 | 52.81 | 54.43 | 54.43 | 5.32% | 12,392,406 |
| Feb 14, 2025 | 51.28 | 51.28 | 52.04 | 52.04 | 50.98 | 50.98 | 51.68 | 51.68 | 1.23% | 7,514,157 |
| Feb 13, 2025 | 50.90 | 50.90 | 51.59 | 51.59 | 50.38 | 50.38 | 51.05 | 51.05 | 0.41% | 7,402,741 |
| Feb 12, 2025 | 51.54 | 51.54 | 52.15 | 52.15 | 50.10 | 50.10 | 50.84 | 50.84 | -2.38% | 10,944,400 |
| Feb 11, 2025 | 51.99 | 51.99 | 53.42 | 53.42 | 51.44 | 51.44 | 52.08 | 52.08 | -0.17% | 12,219,482 |
| Feb 10, 2025 | 49.57 | 49.57 | 52.41 | 52.41 | 49.49 | 49.49 | 52.17 | 52.17 | 7.10% | 13,869,656 |
| Feb 7, 2025 | 48.92 | 48.92 | 49.53 | 49.53 | 48.04 | 48.04 | 48.71 | 48.71 | -0.02% | 5,052,219 |
| Feb 6, 2025 | 49.05 | 49.05 | 49.47 | 49.47 | 48.48 | 48.48 | 48.72 | 48.72 | -0.37% | 4,067,088 |
| Feb 5, 2025 | 48.22 | 48.22 | 49.31 | 49.31 | 47.91 | 47.91 | 48.90 | 48.90 | 1.41% | 7,069,422 |
| Feb 4, 2025 | 48.23 | 48.23 | 49.31 | 49.31 | 47.83 | 47.83 | 48.22 | 48.22 | -0.94% | 6,843,554 |
| Feb 3, 2025 | 48.38 | 48.38 | 50.08 | 50.08 | 48.01 | 48.01 | 48.68 | 48.68 | -1.08% | 8,416,625 |