5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-17.15%
3 MONTH PERFORMANCE
-10.03%
6 MONTH PERFORMANCE
-19.64%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
-24.28%
Western Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $40.10 | $40.58 (1.18%) | $40.89 | $39.87 | 1.79 M | $14.06 B |
| 03/31/2025 | $39.79 | $40.43 (1.61%) | $40.51 | $39.10 | 7.99 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 | $24.67 B |
| 02/19/2025 | $54.14 | $54.03 (-0.2%) | $54.60 | $53.79 | 6.93 M | $24.74 B |
| 02/18/2025 | $53.05 | $54.43 (2.6%) | $54.47 | $52.81 | 12.39 M | $24.92 B |
| 02/14/2025 | $51.28 | $51.68 (0.78%) | $52.04 | $50.98 | 7.51 M | $23.66 B |
| 02/13/2025 | $50.90 | $51.05 (0.29%) | $51.59 | $50.38 | 7.40 M | $23.38 B |
| 02/12/2025 | $51.54 | $50.84 (-1.36%) | $52.15 | $50.10 | 10.94 M | $23.28 B |
| 02/11/2025 | $51.99 | $52.08 (0.17%) | $53.42 | $51.44 | 12.22 M | $23.85 B |
| 02/10/2025 | $49.57 | $52.17 (5.25%) | $52.41 | $49.49 | 13.87 M | $23.89 B |
| 02/07/2025 | $48.92 | $48.71 (-0.43%) | $49.53 | $48.04 | 5.05 M | $22.30 B |
| 02/06/2025 | $49.05 | $48.72 (-0.67%) | $49.47 | $48.48 | 4.07 M | $22.31 B |
| 02/05/2025 | $48.22 | $48.90 (1.41%) | $49.31 | $47.91 | 7.07 M | $22.39 B |
| 02/04/2025 | $48.23 | $48.22 (-0.02%) | $49.31 | $47.83 | 6.84 M | $22.08 B |
| 02/03/2025 | $48.38 | $48.68 (0.62%) | $50.08 | $48.01 | 8.42 M | $22.29 B |
| 01/31/2025 | $49.27 | $49.21 (-0.12%) | $51.35 | $48.99 | 10.88 M | $22.53 B |
| 01/30/2025 | $50.21 | $49.70 (-1.02%) | $51.07 | $48.13 | 21.91 M | $22.76 B |
| 01/29/2025 | $48.16 | $47.45 (-1.47%) | $48.47 | $47.14 | 14.12 M | $21.73 B |
| 01/28/2025 | $48.79 | $47.51 (-2.62%) | $48.88 | $46.71 | 9.65 M | $21.75 B |
| 01/27/2025 | $49.58 | $48.66 (-1.86%) | $49.58 | $47.56 | 10.05 M | $22.28 B |
| 01/24/2025 | $52.07 | $50.94 (-2.17%) | $52.47 | $50.90 | 8.00 M | $23.32 B |
| 01/23/2025 | $51.09 | $51.90 (1.59%) | $52.12 | $50.97 | 9.34 M | $23.76 B |
| 01/22/2025 | $51.76 | $51.86 (0.19%) | $53.26 | $51.59 | 12.36 M | $23.75 B |
| 01/21/2025 | $49.59 | $50.95 (2.74%) | $51.52 | $49.33 | 9.32 M | $23.33 B |
| 01/17/2025 | $49.37 | $49.15 (-0.45%) | $50.13 | $48.21 | 9.48 M | $22.50 B |
| 01/16/2025 | $48.62 | $48.55 (-0.14%) | $49.16 | $47.91 | 7.03 M | $22.23 B |
| 01/15/2025 | $48.41 | $48.84 (0.89%) | $49.69 | $48.36 | 6.63 M | $22.36 B |
| 01/14/2025 | $47.20 | $47.41 (0.44%) | $47.76 | $46.78 | 5.93 M | $21.71 B |
| 01/13/2025 | $46.67 | $46.86 (0.41%) | $47.54 | $46.37 | 5.23 M | $21.46 B |
| 01/10/2025 | $47.69 | $47.47 (-0.46%) | $48.19 | $46.31 | 6.16 M | $21.74 B |
| 01/08/2025 | $48.44 | $48.41 (-0.06%) | $49.00 | $47.90 | 6.11 M | $22.16 B |
| 01/07/2025 | $49.77 | $49.02 (-1.51%) | $50.35 | $48.96 | 5.98 M | $22.45 B |
| 01/06/2025 | $49.34 | $49.61 (0.55%) | $50.98 | $49.32 | 8.78 M | $22.71 B |
| 01/03/2025 | $46.89 | $48.41 (3.24%) | $48.45 | $46.89 | 5.49 M | $22.17 B |
| 01/02/2025 | $45.23 | $46.75 (3.36%) | $47.49 | $45.23 | 6.98 M | $21.41 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.
