Western Digital Corporation (WDC) Charts

$49.99

$0.24 (0.48%)
Last update: 04:00 PM EST
Day's range
$49.58
Day's range
$50.27

5 DAY PERFORMANCE

+13.36%

1 MONTH PERFORMANCE

+40.34%

3 MONTH PERFORMANCE

-3.27%

6 MONTH PERFORMANCE

+5.35%

YEAR-TO-DATE PERFORMANCE

+10.94%

1 YEAR PERFORMANCE

-10.72%

Western Digital Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/16/2025 $50.00 $49.99 (-0.02%) $50.27 $49.54 4.77 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
02/21/2025 $54.15 $51.92 (-4.12%) $54.15 $51.21 11.99 M $17.96 B
02/20/2025 $54.03 $53.87 (-0.3%) $54.22 $52.83 6.12 M $18.64 B
02/19/2025 $54.14 $54.03 (-0.2%) $54.60 $53.79 6.93 M $18.69 B
02/18/2025 $53.05 $54.43 (2.6%) $54.47 $52.81 12.39 M $18.83 B