-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
-0.32% -
3 MONTH PERFORMANCE
+3.19% -
6 MONTH PERFORMANCE
-10.46% -
YEAR-TO-DATE PERFORMANCE
+26.79% -
1 YEAR PERFORMANCE
+41.55%
Western Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $66.41 | $66.43 (0.03%) | $66.82 | $65.84 | 5.15 M | $22.85 B |
| 11/21/2024 | $64.47 | $65.88 (2.19%) | $66.51 | $63.90 | 4.04 M | $22.66 B |
| 11/20/2024 | $65.65 | $63.84 (-2.76%) | $65.68 | $62.82 | 3.83 M | $21.96 B |
| 11/19/2024 | $63.99 | $65.29 (2.03%) | $65.41 | $63.69 | 2.87 M | $22.46 B |
| 11/18/2024 | $62.85 | $64.58 (2.75%) | $64.68 | $62.59 | 3.63 M | $22.22 B |
| 11/15/2024 | $62.45 | $62.80 (0.56%) | $63.12 | $62.30 | 3.50 M | $21.60 B |
| 11/14/2024 | $62.75 | $63.22 (0.75%) | $63.69 | $62.72 | 3.63 M | $21.75 B |
| 11/13/2024 | $63.75 | $62.73 (-1.6%) | $63.75 | $62.30 | 4.53 M | $21.58 B |
| 11/12/2024 | $66.20 | $63.96 (-3.38%) | $66.51 | $63.05 | 8.48 M | $22.00 B |
| 11/11/2024 | $70.07 | $67.38 (-3.84%) | $70.14 | $67.28 | 4.45 M | $23.18 B |
| 11/08/2024 | $70.00 | $69.61 (-0.56%) | $70.44 | $69.18 | 3.52 M | $23.95 B |
| 11/07/2024 | $70.50 | $70.44 (-0.09%) | $71.23 | $69.70 | 3.77 M | $24.23 B |
| 11/06/2024 | $68.86 | $69.91 (1.52%) | $70.19 | $68.26 | 5.72 M | $24.05 B |
| 11/05/2024 | $65.50 | $66.83 (2.03%) | $67.13 | $65.50 | 4.17 M | $22.99 B |
| 11/04/2024 | $65.65 | $65.22 (-0.65%) | $66.49 | $65.11 | 2.71 M | $22.44 B |
| 11/01/2024 | $65.75 | $65.88 (0.2%) | $67.11 | $65.60 | 3.82 M | $22.66 B |
| 10/31/2024 | $66.51 | $65.31 (-1.8%) | $67.46 | $65.00 | 4.57 M | $22.47 B |
| 10/30/2024 | $67.78 | $67.02 (-1.12%) | $69.22 | $66.97 | 4.69 M | $23.05 B |
| 10/29/2024 | $69.86 | $68.30 (-2.23%) | $70.00 | $67.76 | 6.25 M | $23.50 B |
| 10/28/2024 | $69.61 | $69.71 (0.14%) | $71.12 | $68.27 | 7.90 M | $23.98 B |
| 10/25/2024 | $72.58 | $69.45 (-4.31%) | $73.50 | $69.32 | 17.64 M | $23.89 B |
| 10/24/2024 | $67.31 | $66.32 (-1.47%) | $67.54 | $66.20 | 8.80 M | $22.81 B |
| 10/23/2024 | $67.12 | $66.61 (-0.76%) | $67.79 | $65.93 | 5.48 M | $22.91 B |
| 10/22/2024 | $66.81 | $67.76 (1.42%) | $68.17 | $65.96 | 6.29 M | $23.31 B |
| 10/21/2024 | $66.67 | $67.26 (0.88%) | $67.66 | $66.07 | 5.07 M | $23.14 B |
| 10/18/2024 | $67.92 | $67.03 (-1.31%) | $68.20 | $66.66 | 2.95 M | $22.32 B |
| 10/17/2024 | $68.80 | $67.35 (-2.11%) | $68.96 | $67.15 | 3.65 M | $22.43 B |
| 10/16/2024 | $67.00 | $67.79 (1.18%) | $68.06 | $66.52 | 4.44 M | $22.57 B |
| 10/15/2024 | $67.00 | $66.95 (-0.07%) | $68.72 | $66.85 | 5.97 M | $22.29 B |
| 10/14/2024 | $65.44 | $66.83 (2.12%) | $66.89 | $65.40 | 4.43 M | $22.25 B |
| 10/11/2024 | $63.73 | $64.88 (1.8%) | $65.37 | $63.68 | 4.05 M | $21.61 B |
| 10/10/2024 | $63.61 | $64.05 (0.69%) | $64.90 | $63.45 | 3.51 M | $21.33 B |
| 10/09/2024 | $65.76 | $64.48 (-1.95%) | $65.84 | $64.16 | 4.44 M | $21.47 B |
| 10/08/2024 | $66.54 | $66.17 (-0.56%) | $66.75 | $65.68 | 3.87 M | $22.03 B |
| 10/07/2024 | $66.27 | $66.44 (0.26%) | $67.28 | $65.87 | 3.26 M | $22.12 B |
| 10/04/2024 | $67.85 | $66.35 (-2.21%) | $67.96 | $65.89 | 4.57 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 |