-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
+6.15% -
3 MONTH PERFORMANCE
-13.88% -
6 MONTH PERFORMANCE
-9.10% -
YEAR-TO-DATE PERFORMANCE
+26.90% -
1 YEAR PERFORMANCE
+44.13%
Western Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $67.85 | $66.35 (-2.21%) | $67.96 | $65.89 | 4.43 M | $22.09 B |
| 10/03/2024 | $66.00 | $66.58 (0.88%) | $67.68 | $65.82 | 3.96 M | $22.17 B |
| 10/02/2024 | $66.63 | $66.52 (-0.17%) | $68.10 | $66.42 | 3.83 M | $22.15 B |
| 10/01/2024 | $68.09 | $66.76 (-1.95%) | $68.27 | $66.48 | 3.49 M | $22.23 B |
| 09/30/2024 | $68.89 | $68.29 (-0.87%) | $69.56 | $67.98 | 5.35 M | $22.74 B |
| 09/27/2024 | $70.46 | $69.42 (-1.48%) | $70.46 | $68.83 | 4.09 M | $23.12 B |
| 09/26/2024 | $70.32 | $70.46 (0.2%) | $71.43 | $68.51 | 8.83 M | $23.46 B |
| 09/25/2024 | $65.91 | $66.00 (0.14%) | $66.34 | $65.26 | 3.79 M | $21.98 B |
| 09/24/2024 | $66.29 | $66.46 (0.26%) | $66.86 | $64.19 | 6.65 M | $22.13 B |
| 09/23/2024 | $67.03 | $66.29 (-1.1%) | $67.34 | $66.28 | 2.91 M | $22.07 B |
| 09/20/2024 | $65.25 | $66.75 (2.3%) | $66.88 | $64.98 | 7.68 M | $22.23 B |
| 09/19/2024 | $66.39 | $65.97 (-0.63%) | $66.58 | $65.36 | 4.82 M | $21.97 B |
| 09/18/2024 | $65.40 | $64.42 (-1.5%) | $66.05 | $64.11 | 4.44 M | $21.45 B |
| 09/17/2024 | $64.67 | $65.89 (1.89%) | $66.25 | $64.43 | 5.20 M | $21.94 B |
| 09/16/2024 | $64.08 | $64.09 (0.02%) | $64.33 | $63.27 | 4.49 M | $21.34 B |
| 09/13/2024 | $63.59 | $65.02 (2.25%) | $65.14 | $63.59 | 3.58 M | $21.65 B |
| 09/12/2024 | $63.31 | $63.25 (-0.09%) | $64.10 | $62.34 | 3.98 M | $21.06 B |
| 09/11/2024 | $63.28 | $63.31 (0.05%) | $63.45 | $60.95 | 3.62 M | $21.08 B |
| 09/10/2024 | $62.56 | $62.79 (0.37%) | $63.33 | $62.05 | 3.29 M | $20.91 B |
| 09/09/2024 | $61.91 | $62.61 (1.13%) | $62.78 | $61.41 | 4.17 M | $20.85 B |
| 09/06/2024 | $62.15 | $60.77 (-2.22%) | $62.52 | $60.00 | 4.15 M | $20.24 B |
| 09/05/2024 | $62.39 | $62.61 (0.35%) | $63.60 | $62.39 | 2.32 M | $20.85 B |
| 09/04/2024 | $61.96 | $62.95 (1.6%) | $63.81 | $61.47 | 3.68 M | $20.96 B |
| 09/03/2024 | $64.52 | $63.06 (-2.26%) | $64.52 | $62.20 | 5.89 M | $21.00 B |
| 08/30/2024 | $64.12 | $65.59 (2.29%) | $65.69 | $63.45 | 6.42 M | $21.84 B |
| 08/29/2024 | $63.27 | $63.03 (-0.38%) | $64.22 | $62.20 | 4.32 M | $20.99 B |
| 08/28/2024 | $62.21 | $62.43 (0.35%) | $62.71 | $61.11 | 4.67 M | $20.79 B |
| 08/27/2024 | $61.83 | $62.85 (1.65%) | $63.10 | $61.16 | 5.05 M | $20.93 B |
| 08/26/2024 | $63.89 | $62.69 (-1.88%) | $64.29 | $62.43 | 3.25 M | $20.88 B |
| 08/23/2024 | $64.25 | $64.35 (0.16%) | $65.04 | $63.45 | 3.05 M | $21.43 B |
| 08/22/2024 | $64.79 | $64.04 (-1.16%) | $65.49 | $63.85 | 3.18 M | $21.33 B |
| 08/21/2024 | $64.89 | $65.03 (0.22%) | $65.10 | $63.90 | 4.31 M | $21.65 B |
| 08/20/2024 | $65.05 | $64.42 (-0.97%) | $65.14 | $64.23 | 3.70 M | $21.45 B |
| 08/19/2024 | $63.80 | $65.10 (2.04%) | $65.23 | $63.19 | 5.15 M | $21.68 B |
| 08/16/2024 | $63.17 | $64.05 (1.39%) | $64.43 | $62.94 | 4.50 M | $21.33 B |
| 08/15/2024 | $62.70 | $63.50 (1.28%) | $63.75 | $61.91 | 5.66 M | $21.15 B |
| 08/14/2024 | $62.25 | $61.51 (-1.19%) | $62.75 | $60.61 | 4.51 M | $20.48 B |
| 08/13/2024 | $60.99 | $61.58 (0.97%) | $61.96 | $60.81 | 5.10 M | $20.51 B |
| 08/12/2024 | $59.68 | $60.37 (1.16%) | $61.49 | $59.02 | 6.86 M | $20.10 B |
| 08/09/2024 | $59.00 | $59.68 (1.15%) | $59.92 | $58.13 | 5.34 M | $19.87 B |
| 08/08/2024 | $57.59 | $58.98 (2.41%) | $59.44 | $56.46 | 6.07 M | $19.64 B |
| 08/07/2024 | $58.65 | $56.25 (-4.09%) | $59.53 | $55.73 | 8.20 M | $18.73 B |
| 08/06/2024 | $56.62 | $57.38 (1.34%) | $58.80 | $56.62 | 9.54 M | $19.11 B |
| 08/05/2024 | $54.03 | $56.99 (5.48%) | $57.66 | $52.77 | 10.89 M | $18.98 B |
| 08/02/2024 | $58.41 | $57.23 (-2.02%) | $58.45 | $55.56 | 13.25 M | $19.06 B |
| 08/01/2024 | $60.34 | $60.53 (0.31%) | $63.19 | $58.11 | 26.89 M | $20.16 B |
| 07/31/2024 | $66.37 | $67.05 (1.02%) | $67.62 | $64.67 | 13.54 M | $22.33 B |
| 07/30/2024 | $66.53 | $63.18 (-5.04%) | $66.64 | $63.09 | 9.25 M | $21.04 B |
| 07/29/2024 | $69.00 | $66.43 (-3.72%) | $69.17 | $66.05 | 6.35 M | $22.12 B |
| 07/26/2024 | $67.80 | $68.26 (0.68%) | $68.30 | $67.04 | 4.47 M | $22.25 B |
| 07/25/2024 | $68.48 | $66.49 (-2.91%) | $69.08 | $66.40 | 13.60 M | $21.68 B |
| 07/24/2024 | $72.91 | $72.01 (-1.23%) | $74.37 | $71.83 | 6.39 M | $23.48 B |
| 07/23/2024 | $72.36 | $72.96 (0.83%) | $73.45 | $72.35 | 2.79 M | $23.78 B |
| 07/22/2024 | $71.22 | $73.06 (2.58%) | $73.15 | $70.69 | 5.42 M | $23.82 B |
| 07/19/2024 | $70.65 | $69.82 (-1.17%) | $71.65 | $69.21 | 4.32 M | $22.76 B |
| 07/18/2024 | $72.54 | $70.24 (-3.17%) | $72.59 | $68.82 | 8.73 M | $22.90 B |
| 07/17/2024 | $75.49 | $71.79 (-4.9%) | $75.57 | $71.67 | 10.70 M | $23.40 B |
| 07/16/2024 | $78.24 | $77.06 (-1.51%) | $79.11 | $76.98 | 4.26 M | $25.12 B |
| 07/15/2024 | $79.50 | $78.82 (-0.86%) | $80.09 | $77.99 | 5.41 M | $25.70 B |
| 07/12/2024 | $77.54 | $78.77 (1.59%) | $79.28 | $76.86 | 4.55 M | $25.68 B |
| 07/11/2024 | $80.16 | $77.84 (-2.89%) | $80.20 | $77.29 | 4.13 M | $25.38 B |
| 07/10/2024 | $79.16 | $80.24 (1.36%) | $80.38 | $78.75 | 4.43 M | $26.16 B |
| 07/09/2024 | $78.46 | $78.43 (-0.04%) | $79.75 | $78.14 | 3.12 M | $25.57 B |
| 07/08/2024 | $77.71 | $78.50 (1.02%) | $79.12 | $77.33 | 3.70 M | $25.59 B |
| 07/05/2024 | $78.01 | $77.17 (-1.08%) | $78.01 | $76.85 | 2.31 M | $25.16 B |