5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
+24.92%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
-11.23%
Western Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $49.22 | $50.18 (1.95%) | $50.39 | $49.00 | 5.76 M | $17.36 B |
| 05/22/2025 | $49.56 | $49.84 (0.56%) | $51.09 | $49.28 | 5.80 M | $17.24 B |
| 05/21/2025 | $50.13 | $49.49 (-1.28%) | $51.26 | $49.33 | 7.28 M | $17.12 B |
| 05/20/2025 | $50.72 | $50.63 (-0.18%) | $51.59 | $50.35 | 4.93 M | $17.52 B |
| 05/19/2025 | $49.06 | $50.72 (3.38%) | $50.80 | $49.02 | 5.28 M | $17.55 B |
| 05/16/2025 | $50.00 | $49.99 (-0.02%) | $50.27 | $49.54 | 4.96 M | $17.30 B |
| 05/15/2025 | $49.17 | $49.75 (1.18%) | $49.77 | $48.81 | 8.25 M | $17.21 B |
| 05/14/2025 | $48.83 | $49.20 (0.76%) | $49.84 | $48.58 | 8.65 M | $17.02 B |
| 05/13/2025 | $47.05 | $49.01 (4.17%) | $49.87 | $46.68 | 8.11 M | $16.96 B |
| 05/12/2025 | $46.88 | $46.57 (-0.66%) | $47.49 | $46.40 | 6.96 M | $16.11 B |
| 05/09/2025 | $44.66 | $44.10 (-1.25%) | $45.23 | $43.88 | 4.96 M | $15.26 B |
| 05/08/2025 | $44.95 | $44.30 (-1.45%) | $45.13 | $44.17 | 5.32 M | $15.33 B |
| 05/07/2025 | $44.41 | $44.30 (-0.25%) | $44.66 | $43.60 | 7.56 M | $15.33 B |
| 05/06/2025 | $44.58 | $44.29 (-0.65%) | $44.91 | $44.11 | 4.95 M | $15.32 B |
| 05/05/2025 | $43.95 | $45.03 (2.46%) | $45.61 | $43.95 | 7.52 M | $15.58 B |
| 05/02/2025 | $44.99 | $44.69 (-0.67%) | $45.38 | $44.48 | 8.26 M | $15.46 B |
| 05/01/2025 | $44.70 | $43.95 (-1.68%) | $45.15 | $43.86 | 9.38 M | $15.21 B |
| 04/30/2025 | $42.98 | $43.86 (2.05%) | $44.07 | $41.83 | 15.91 M | $15.18 B |
| 04/29/2025 | $40.71 | $40.62 (-0.22%) | $41.25 | $40.59 | 6.87 M | $14.05 B |
| 04/28/2025 | $40.59 | $40.91 (0.79%) | $41.13 | $40.18 | 5.92 M | $14.15 B |
| 04/25/2025 | $40.20 | $40.78 (1.44%) | $41.07 | $39.90 | 4.16 M | $14.11 B |
| 04/24/2025 | $38.23 | $40.17 (5.07%) | $40.36 | $38.19 | 5.94 M | $13.90 B |
| 04/23/2025 | $38.33 | $37.70 (-1.64%) | $39.10 | $37.47 | 5.53 M | $13.04 B |
| 04/22/2025 | $36.36 | $36.68 (0.88%) | $37.00 | $35.98 | 5.09 M | $12.69 B |
| 04/21/2025 | $36.09 | $35.96 (-0.36%) | $36.28 | $35.51 | 6.68 M | $12.44 B |
| 04/17/2025 | $36.18 | $36.51 (0.91%) | $36.70 | $35.51 | 7.39 M | $12.63 B |
| 04/16/2025 | $35.79 | $35.62 (-0.47%) | $36.25 | $35.00 | 7.27 M | $12.32 B |
| 04/15/2025 | $35.81 | $35.93 (0.34%) | $36.33 | $35.48 | 6.20 M | $12.43 B |
| 04/14/2025 | $36.46 | $35.82 (-1.76%) | $36.62 | $35.28 | 9.95 M | $12.39 B |
| 04/11/2025 | $34.36 | $34.40 (0.12%) | $35.07 | $33.42 | 8.65 M | $11.90 B |
| 04/10/2025 | $35.80 | $34.87 (-2.6%) | $36.12 | $33.71 | 15.25 M | $12.07 B |
| 04/09/2025 | $31.34 | $36.30 (15.83%) | $37.37 | $30.57 | 20.13 M | $12.56 B |
| 04/08/2025 | $32.65 | $31.55 (-3.37%) | $34.78 | $30.72 | 17.55 M | $10.92 B |
| 04/07/2025 | $29.62 | $31.16 (5.2%) | $33.41 | $28.83 | 14.47 M | $10.78 B |
| 04/04/2025 | $32.71 | $30.54 (-6.63%) | $33.10 | $29.76 | 22.94 M | $10.57 B |
| 04/03/2025 | $38.76 | $34.15 (-11.89%) | $38.90 | $34.01 | 21.31 M | $11.82 B |
| 04/02/2025 | $40.32 | $41.78 (3.62%) | $42.23 | $40.26 | 5.02 M | $14.46 B |
| 04/01/2025 | $40.10 | $40.89 (1.97%) | $40.97 | $39.85 | 5.29 M | $14.15 B |
| 03/31/2025 | $39.79 | $40.43 (1.61%) | $40.51 | $39.10 | 8.21 M | $13.99 B |
| 03/28/2025 | $41.40 | $40.62 (-1.88%) | $41.99 | $40.49 | 4.64 M | $14.05 B |
| 03/27/2025 | $42.20 | $41.91 (-0.69%) | $42.91 | $41.86 | 4.91 M | $14.50 B |
| 03/26/2025 | $43.50 | $42.62 (-2.02%) | $43.63 | $42.21 | 7.24 M | $14.75 B |
| 03/25/2025 | $44.09 | $43.39 (-1.59%) | $44.28 | $42.54 | 8.75 M | $15.01 B |
| 03/24/2025 | $44.70 | $44.31 (-0.87%) | $44.86 | $43.45 | 5.62 M | $15.33 B |
| 03/21/2025 | $43.89 | $43.66 (-0.52%) | $44.11 | $43.18 | 7.71 M | $15.11 B |
| 03/20/2025 | $44.26 | $44.51 (0.56%) | $45.53 | $44.25 | 4.91 M | $15.40 B |
| 03/19/2025 | $44.37 | $44.90 (1.19%) | $45.43 | $44.15 | 3.60 M | $15.54 B |
| 03/18/2025 | $44.54 | $44.34 (-0.45%) | $44.56 | $43.67 | 5.21 M | $15.34 B |
| 03/17/2025 | $44.56 | $44.75 (0.43%) | $45.44 | $44.42 | 5.73 M | $15.48 B |
| 03/14/2025 | $43.19 | $44.53 (3.1%) | $44.85 | $42.95 | 7.88 M | $15.41 B |
| 03/13/2025 | $42.57 | $42.03 (-1.27%) | $43.04 | $41.71 | 5.50 M | $14.54 B |
| 03/12/2025 | $42.61 | $42.96 (0.82%) | $43.70 | $42.26 | 6.00 M | $14.86 B |
| 03/11/2025 | $40.40 | $41.80 (3.47%) | $42.84 | $40.31 | 9.28 M | $14.46 B |
| 03/10/2025 | $40.68 | $40.54 (-0.34%) | $40.89 | $39.42 | 10.56 M | $14.03 B |
| 03/07/2025 | $41.49 | $41.70 (0.51%) | $42.48 | $40.41 | 12.08 M | $14.43 B |
| 03/06/2025 | $42.92 | $41.45 (-3.42%) | $43.12 | $41.36 | 11.79 M | $14.34 B |
| 03/05/2025 | $44.66 | $44.20 (-1.03%) | $44.69 | $43.25 | 7.62 M | $15.29 B |
| 03/04/2025 | $46.21 | $44.63 (-3.42%) | $46.35 | $44.25 | 11.77 M | $15.44 B |
| 03/03/2025 | $49.54 | $47.01 (-5.11%) | $49.83 | $46.50 | 8.84 M | $16.27 B |
| 02/28/2025 | $48.33 | $48.93 (1.24%) | $50.08 | $48.00 | 9.27 M | $16.93 B |
| 02/27/2025 | $50.49 | $48.20 (-4.54%) | $51.48 | $48.11 | 9.39 M | $16.68 B |
| 02/26/2025 | $49.77 | $50.16 (0.78%) | $50.71 | $48.77 | 8.55 M | $17.36 B |
| 02/25/2025 | $48.71 | $49.07 (0.74%) | $51.13 | $48.71 | 11.68 M | $16.98 B |
| 02/24/2025 | $52.61 | $49.02 (-6.82%) | $52.67 | $48.23 | 18.35 M | $16.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
