Western Digital Corporati... (WDC)
NASDAQ: WDC
· Real-Time Price · USD
92.04
1.55 (1.71%)
At close: Sep 05, 2025, 3:59 PM
91.97
-0.08%
After-hours: Sep 05, 2025, 07:56 PM EDT
WDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.49 | 93.10 | 91.43 | 92.04 | 92.04 | 1.71% | 19,822,360 |
| 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 |
| Aug 28, 2025 | 80.90 | 82.16 | 80.70 | 82.04 | 81.94 | 1.70% | 4,557,500 |
| Aug 27, 2025 | 80.25 | 80.80 | 79.55 | 80.67 | 80.58 | 1.20% | 5,536,600 |
| Aug 26, 2025 | 79.10 | 80.30 | 79.10 | 79.71 | 79.62 | 0.62% | 8,724,764 |
| Aug 25, 2025 | 76.97 | 79.84 | 76.70 | 79.22 | 79.13 | 2.92% | 5,401,400 |
| Aug 22, 2025 | 74.78 | 77.35 | 74.57 | 76.97 | 76.88 | 3.09% | 6,521,653 |
| Aug 21, 2025 | 75.75 | 76.00 | 74.42 | 74.66 | 74.57 | -1.30% | 5,490,564 |
| Aug 20, 2025 | 75.68 | 75.68 | 73.14 | 75.64 | 75.55 | -0.29% | 5,478,307 |
| Aug 19, 2025 | 75.90 | 76.46 | 75.11 | 75.86 | 75.77 | -0.56% | 3,770,844 |
| Aug 18, 2025 | 74.79 | 76.42 | 74.63 | 76.29 | 76.20 | 1.64% | 5,191,900 |
| Aug 15, 2025 | 76.50 | 76.58 | 74.54 | 75.06 | 74.97 | -1.55% | 4,258,515 |
| Aug 14, 2025 | 75.28 | 76.61 | 74.72 | 76.24 | 76.15 | 0.22% | 6,621,516 |
| Aug 13, 2025 | 76.28 | 77.18 | 75.67 | 76.07 | 75.98 | 0.21% | 5,298,719 |
| Aug 12, 2025 | 74.90 | 75.93 | 74.62 | 75.91 | 75.82 | 1.70% | 7,694,755 |
| Aug 11, 2025 | 75.32 | 76.67 | 74.37 | 74.64 | 74.55 | -0.44% | 7,304,300 |
| Aug 8, 2025 | 74.93 | 75.80 | 74.49 | 74.97 | 74.88 | 0.71% | 4,983,830 |