5 DAY PERFORMANCE
-0.01%
1 MONTH PERFORMANCE
+10.54%
3 MONTH PERFORMANCE
+54.88%
6 MONTH PERFORMANCE
+193.16%
YEAR-TO-DATE PERFORMANCE
+8.95%
1 YEAR PERFORMANCE
+287.69%
Western Digital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $200.51 | $187.68 (-6.4%) | $200.90 | $180.70 | 11.86 M | $64.75 B |
| 01/07/2026 | $211.99 | $199.88 (-5.71%) | $212.85 | $195.12 | 14.31 M | $68.96 B |
| 01/06/2026 | $189.62 | $219.38 (15.69%) | $221.23 | $188.36 | 17.18 M | $75.69 B |
| 01/05/2026 | $193.17 | $187.88 (-2.74%) | $195.86 | $182.80 | 9.83 M | $64.82 B |
| 01/02/2026 | $177.20 | $187.70 (5.93%) | $187.77 | $176.70 | 6.81 M | $64.76 B |
| 12/31/2025 | $176.77 | $172.27 (-2.55%) | $177.00 | $171.26 | 3.55 M | $59.43 B |
| 12/30/2025 | $180.27 | $176.06 (-2.34%) | $181.46 | $175.26 | 6.01 M | $60.74 B |
| 12/29/2025 | $179.00 | $179.68 (0.38%) | $184.77 | $176.70 | 3.91 M | $61.99 B |
| 12/26/2025 | $182.31 | $181.54 (-0.42%) | $182.52 | $178.19 | 3.35 M | $62.63 B |
| 12/24/2025 | $179.21 | $179.56 (0.2%) | $182.55 | $177.78 | 3.07 M | $61.95 B |
| 12/23/2025 | $175.52 | $178.25 (1.56%) | $178.40 | $174.50 | 3.72 M | $61.50 B |
| 12/22/2025 | $186.47 | $176.76 (-5.21%) | $187.18 | $171.85 | 8.69 M | $60.98 B |
| 12/19/2025 | $176.83 | $181.08 (2.4%) | $185.27 | $175.68 | 36.27 M | $62.47 B |
| 12/18/2025 | $174.80 | $175.01 (0.12%) | $181.49 | $174.43 | 9.15 M | $60.38 B |
| 12/17/2025 | $179.90 | $166.26 (-7.58%) | $181.67 | $165.47 | 6.69 M | $57.36 B |
| 12/16/2025 | $172.08 | $174.58 (1.45%) | $177.38 | $170.74 | 5.86 M | $60.23 B |
| 12/15/2025 | $178.29 | $172.04 (-3.51%) | $180.98 | $171.82 | 5.78 M | $59.35 B |
| 12/12/2025 | $184.34 | $176.34 (-4.34%) | $185.82 | $170.02 | 9.68 M | $60.84 B |
| 12/11/2025 | $176.82 | $187.20 (5.87%) | $188.77 | $173.45 | 7.47 M | $64.58 B |
| 12/10/2025 | $169.71 | $181.95 (7.21%) | $182.47 | $168.90 | 7.97 M | $62.77 B |
| 12/09/2025 | $169.70 | $169.54 (-0.09%) | $171.85 | $166.88 | 3.71 M | $58.49 B |
| 12/08/2025 | $170.93 | $169.78 (-0.67%) | $173.00 | $166.75 | 4.27 M | $58.57 B |
| 12/05/2025 | $162.00 | $168.89 (4.25%) | $169.47 | $162.00 | 5.82 M | $58.27 B |
| 12/04/2025 | $154.91 | $161.00 (3.93%) | $161.53 | $153.01 | 6.30 M | $55.55 B |
| 12/03/2025 | $159.52 | $155.59 (-2.46%) | $159.54 | $151.42 | 6.76 M | $53.68 B |
| 12/02/2025 | $167.00 | $159.99 (-4.2%) | $169.72 | $156.27 | 7.66 M | $55.20 B |
| 12/01/2025 | $160.20 | $163.54 (2.08%) | $165.25 | $157.23 | 7.88 M | $56.42 B |
| 11/28/2025 | $160.00 | $163.33 (2.08%) | $163.67 | $156.79 | 3.23 M | $56.35 B |
| 11/26/2025 | $156.98 | $157.74 (0.48%) | $161.31 | $156.36 | 4.85 M | $54.42 B |
| 11/25/2025 | $150.00 | $155.41 (3.61%) | $156.01 | $147.70 | 5.47 M | $53.62 B |
| 11/24/2025 | $142.54 | $150.93 (5.89%) | $152.70 | $142.54 | 10.82 M | $52.07 B |
| 11/21/2025 | $140.54 | $139.19 (-0.96%) | $141.49 | $132.43 | 11.19 M | $48.02 B |
| 11/20/2025 | $162.68 | $140.23 (-13.8%) | $163.78 | $137.63 | 11.37 M | $48.38 B |
| 11/19/2025 | $152.86 | $153.97 (0.73%) | $156.64 | $150.08 | 6.50 M | $53.12 B |
| 11/18/2025 | $158.35 | $152.86 (-3.47%) | $161.32 | $150.75 | 9.32 M | $52.74 B |
| 11/17/2025 | $155.51 | $162.45 (4.46%) | $167.49 | $155.51 | 8.77 M | $56.05 B |
| 11/14/2025 | $150.58 | $157.83 (4.81%) | $161.68 | $150.08 | 9.68 M | $54.45 B |
| 11/13/2025 | $162.45 | $157.16 (-3.26%) | $164.88 | $154.78 | 10.24 M | $54.22 B |
| 11/12/2025 | $169.73 | $166.11 (-2.13%) | $175.62 | $165.03 | 9.87 M | $57.31 B |
| 11/11/2025 | $171.55 | $169.99 (-0.91%) | $178.45 | $169.64 | 9.24 M | $58.65 B |
| 11/10/2025 | $169.97 | $174.22 (2.5%) | $176.23 | $169.32 | 11.23 M | $60.11 B |
| 11/07/2025 | $159.76 | $162.96 (2%) | $163.24 | $152.81 | 9.65 M | $56.22 B |
| 11/06/2025 | $159.99 | $163.60 (2.26%) | $167.50 | $159.80 | 8.42 M | $56.44 B |
| 11/05/2025 | $153.20 | $160.10 (4.5%) | $165.39 | $152.98 | 9.75 M | $55.23 B |
| 11/04/2025 | $151.34 | $152.18 (0.56%) | $155.18 | $150.02 | 8.87 M | $52.50 B |
| 11/03/2025 | $152.07 | $158.02 (3.91%) | $160.21 | $148.05 | 13.28 M | $54.52 B |
| 10/31/2025 | $155.50 | $150.21 (-3.4%) | $157.65 | $140.15 | 20.14 M | $51.82 B |
| 10/30/2025 | $137.76 | $138.13 (0.27%) | $142.00 | $135.01 | 13.87 M | $47.65 B |
| 10/29/2025 | $131.43 | $141.38 (7.57%) | $145.68 | $131.25 | 18.27 M | $48.78 B |
| 10/28/2025 | $126.70 | $124.92 (-1.4%) | $126.82 | $121.85 | 7.03 M | $43.35 B |
| 10/27/2025 | $133.00 | $126.67 (-4.76%) | $133.10 | $123.22 | 7.25 M | $44.08 B |
| 10/24/2025 | $129.40 | $129.43 (0.02%) | $133.54 | $129.03 | 6.55 M | $45.04 B |
| 10/23/2025 | $121.95 | $125.72 (3.09%) | $126.72 | $121.72 | 7.26 M | $43.75 B |
| 10/22/2025 | $121.17 | $120.47 (-0.58%) | $125.12 | $117.23 | 9.03 M | $41.92 B |
| 10/21/2025 | $121.47 | $121.41 (-0.05%) | $121.99 | $119.60 | 4.59 M | $42.25 B |
| 10/20/2025 | $128.94 | $121.53 (-5.75%) | $132.00 | $119.85 | 10.17 M | $42.29 B |
| 10/17/2025 | $124.87 | $126.20 (1.07%) | $129.12 | $123.45 | 6.87 M | $43.92 B |
| 10/16/2025 | $123.27 | $125.92 (2.15%) | $130.40 | $122.40 | 13.88 M | $43.82 B |
| 10/15/2025 | $116.70 | $120.44 (3.2%) | $120.64 | $113.50 | 9.94 M | $41.91 B |
| 10/14/2025 | $116.11 | $113.13 (-2.57%) | $117.28 | $112.52 | 7.84 M | $39.37 B |
| 10/13/2025 | $122.25 | $118.86 (-2.77%) | $122.56 | $116.01 | 8.39 M | $41.36 B |
| 10/10/2025 | $120.00 | $115.42 (-3.82%) | $121.95 | $115.03 | 7.05 M | $40.17 B |
| 10/09/2025 | $119.78 | $119.70 (-0.07%) | $120.84 | $118.00 | 6.23 M | $41.66 B |
| 10/08/2025 | $120.77 | $121.18 (0.34%) | $123.30 | $119.41 | 7.19 M | $42.17 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.
