Western Digital Corporati... (WDC)
NASDAQ: WDC
· Real-Time Price · USD
106.86
-0.35 (-0.33%)
At close: Sep 26, 2025, 3:59 PM
106.90
0.04%
After-hours: Sep 26, 2025, 07:49 PM EDT
WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 107.47 | 108.06 | 105.42 | 106.88 | 106.88 | -0.31% | 5,518,598 |
| Sep 25, 2025 | 106.62 | 108.70 | 106.29 | 107.21 | 107.21 | -2.26% | 8,499,400 |
| Sep 24, 2025 | 110.84 | 112.81 | 108.91 | 109.69 | 109.69 | -0.51% | 8,412,700 |
| Sep 23, 2025 | 112.48 | 113.76 | 109.40 | 110.25 | 110.25 | -1.92% | 7,375,500 |
| Sep 22, 2025 | 107.21 | 112.83 | 107.21 | 112.41 | 112.41 | 5.42% | 9,686,300 |
| Sep 19, 2025 | 105.88 | 107.18 | 105.32 | 106.63 | 106.63 | 1.41% | 11,030,712 |
| Sep 18, 2025 | 102.46 | 106.11 | 102.00 | 105.15 | 105.15 | 4.17% | 10,389,100 |
| Sep 17, 2025 | 102.23 | 102.40 | 99.72 | 100.94 | 100.94 | -2.09% | 8,787,619 |
| Sep 16, 2025 | 102.53 | 103.98 | 101.44 | 103.09 | 103.09 | 0.68% | 8,734,900 |
| Sep 15, 2025 | 100.45 | 103.78 | 100.00 | 102.39 | 102.39 | 4.84% | 12,523,300 |
| Sep 12, 2025 | 96.21 | 98.86 | 95.98 | 97.66 | 97.66 | 1.57% | 6,753,128 |
| Sep 11, 2025 | 96.87 | 97.78 | 94.41 | 96.15 | 96.15 | 1.19% | 6,985,100 |
| Sep 10, 2025 | 95.89 | 96.18 | 93.92 | 95.02 | 95.02 | 0.51% | 8,398,437 |
| Sep 9, 2025 | 93.00 | 95.37 | 92.70 | 94.54 | 94.54 | 1.34% | 7,195,030 |
| Sep 8, 2025 | 92.54 | 93.50 | 91.65 | 93.29 | 93.29 | 1.36% | 8,499,400 |
| Sep 5, 2025 | 92.49 | 93.10 | 91.43 | 92.04 | 92.04 | 1.71% | 20,310,400 |
| Sep 4, 2025 | 86.39 | 90.90 | 85.92 | 90.49 | 90.49 | 5.22% | 13,542,546 |
| Sep 3, 2025 | 84.10 | 86.28 | 83.34 | 86.00 | 85.90 | 4.99% | 12,194,810 |
| Sep 2, 2025 | 78.52 | 81.94 | 77.90 | 81.91 | 81.81 | 1.95% | 5,777,800 |
| Aug 29, 2025 | 81.57 | 82.32 | 79.80 | 80.34 | 80.25 | -2.07% | 5,004,446 |