5 DAY PERFORMANCE
-64.88%
1 MONTH PERFORMANCE
-45.89%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
+47.02%
YEAR-TO-DATE PERFORMANCE
+52.12%
1 YEAR PERFORMANCE
+334.02%
Western Digital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $772.75 | $732.62 (-5.19%) | $779.80 | $726.60 | 13.16 M | $252.75 B |
| 06/18/2026 | $764.15 | $746.23 (-2.35%) | $799.87 | $739.11 | 16.68 M | $257.45 B |
| 06/17/2026 | $695.48 | $712.13 (2.39%) | $741.85 | $694.12 | 13.57 M | $245.68 B |
| 06/16/2026 | $686.78 | $681.08 (-0.83%) | $729.92 | $667.35 | 15.86 M | $234.97 B |
| 06/15/2026 | $618.78 | $653.53 (5.62%) | $658.80 | $612.00 | 9.52 M | $225.47 B |
| 06/12/2026 | $541.99 | $562.92 (3.86%) | $572.29 | $531.96 | 6.29 M | $194.21 B |
| 06/11/2026 | $497.77 | $529.29 (6.33%) | $529.72 | $489.00 | 6.33 M | $182.61 B |
| 06/10/2026 | $502.70 | $490.09 (-2.51%) | $515.22 | $484.50 | 5.98 M | $169.08 B |
| 06/09/2026 | $535.50 | $517.72 (-3.32%) | $545.41 | $480.87 | 7.28 M | $178.61 B |
| 06/08/2026 | $540.21 | $526.93 (-2.46%) | $540.21 | $519.05 | 6.23 M | $181.79 B |
| 06/05/2026 | $545.25 | $511.72 (-6.15%) | $554.16 | $511.33 | 9.01 M | $176.54 B |
| 06/04/2026 | $566.01 | $575.50 (1.68%) | $594.00 | $564.56 | 6.49 M | $198.55 B |
| 06/03/2026 | $571.25 | $594.11 (4%) | $602.54 | $571.25 | 7.85 M | $204.97 B |
| 06/02/2026 | $559.00 | $563.10 (0.73%) | $571.18 | $541.00 | 5.03 M | $194.27 B |
| 06/01/2026 | $536.00 | $546.20 (1.9%) | $564.14 | $534.27 | 6.24 M | $188.44 B |
| 05/29/2026 | $542.30 | $531.21 (-2.04%) | $544.26 | $518.68 | 8.39 M | $183.27 B |
| 05/28/2026 | $540.51 | $531.18 (-1.73%) | $553.50 | $527.43 | 6.00 M | $183.26 B |
| 05/27/2026 | $538.97 | $530.60 (-1.55%) | $546.68 | $521.70 | 6.27 M | $183.06 B |
| 05/26/2026 | $504.83 | $524.65 (3.93%) | $536.12 | $500.50 | 7.55 M | $181.00 B |
| 05/22/2026 | $488.43 | $484.28 (-0.85%) | $489.99 | $478.55 | 4.49 M | $167.08 B |
| 05/21/2026 | $458.93 | $486.46 (6%) | $487.29 | $458.87 | 5.05 M | $167.83 B |
| 05/20/2026 | $469.38 | $459.62 (-2.08%) | $469.65 | $456.18 | 5.31 M | $158.57 B |
| 05/19/2026 | $441.70 | $455.80 (3.19%) | $464.23 | $434.00 | 5.89 M | $157.25 B |
| 05/18/2026 | $485.34 | $458.68 (-5.49%) | $487.00 | $441.67 | 9.00 M | $158.24 B |
| 05/15/2026 | $470.75 | $482.02 (2.39%) | $486.41 | $465.00 | 7.01 M | $166.30 B |
| 05/14/2026 | $484.76 | $489.15 (0.91%) | $507.97 | $480.34 | 5.54 M | $168.76 B |
| 05/13/2026 | $503.32 | $494.09 (-1.83%) | $503.66 | $475.37 | 5.77 M | $170.46 B |
| 05/12/2026 | $497.85 | $488.74 (-1.83%) | $508.60 | $466.80 | 7.77 M | $168.62 B |
| 05/11/2026 | $489.03 | $515.83 (5.48%) | $525.15 | $488.00 | 10.02 M | $177.96 B |
| 05/08/2026 | $475.06 | $480.00 (1.04%) | $483.66 | $469.32 | 7.93 M | $165.60 B |
| 05/07/2026 | $472.02 | $463.91 (-1.72%) | $475.57 | $450.28 | 7.16 M | $160.05 B |
| 05/06/2026 | $472.00 | $483.15 (2.36%) | $483.87 | $448.99 | 8.34 M | $166.69 B |
| 05/05/2026 | $455.80 | $465.26 (2.08%) | $480.11 | $455.19 | 9.79 M | $160.51 B |
| 05/04/2026 | $430.73 | $442.36 (2.7%) | $453.83 | $428.51 | 10.18 M | $152.61 B |
| 05/01/2026 | $406.22 | $431.52 (6.23%) | $446.62 | $404.00 | 15.49 M | $148.87 B |
| 04/30/2026 | $427.13 | $434.52 (1.73%) | $438.86 | $422.00 | 11.70 M | $149.91 B |
| 04/29/2026 | $424.35 | $412.76 (-2.73%) | $441.99 | $410.05 | 10.46 M | $142.40 B |
| 04/28/2026 | $384.18 | $390.99 (1.77%) | $396.33 | $374.02 | 7.29 M | $134.89 B |
| 04/27/2026 | $411.73 | $400.73 (-2.67%) | $414.00 | $396.28 | 5.79 M | $138.25 B |
| 04/24/2026 | $410.11 | $404.00 (-1.49%) | $414.50 | $400.05 | 5.60 M | $139.38 B |
| 04/23/2026 | $387.00 | $403.12 (4.17%) | $416.37 | $385.81 | 6.77 M | $139.08 B |
| 04/22/2026 | $398.57 | $389.10 (-2.38%) | $402.00 | $381.76 | 7.00 M | $134.24 B |
| 04/21/2026 | $377.00 | $383.81 (1.81%) | $389.71 | $369.50 | 6.13 M | $132.41 B |
| 04/20/2026 | $375.99 | $374.11 (-0.5%) | $380.65 | $366.40 | 5.41 M | $129.07 B |
| 04/17/2026 | $370.35 | $372.52 (0.59%) | $378.98 | $366.18 | 5.63 M | $128.52 B |
| 04/16/2026 | $362.51 | $361.69 (-0.23%) | $368.40 | $353.11 | 5.89 M | $124.78 B |
| 04/15/2026 | $362.00 | $365.00 (0.83%) | $365.49 | $351.61 | 6.44 M | $125.93 B |
| 04/14/2026 | $358.75 | $366.22 (2.08%) | $366.30 | $341.50 | 7.30 M | $126.35 B |
| 04/13/2026 | $341.55 | $350.16 (2.52%) | $351.87 | $339.50 | 5.43 M | $120.81 B |
| 04/10/2026 | $343.95 | $343.43 (-0.15%) | $349.75 | $330.00 | 6.12 M | $118.48 B |
| 04/09/2026 | $343.88 | $337.88 (-1.74%) | $345.10 | $329.50 | 6.39 M | $116.57 B |
| 04/08/2026 | $335.00 | $338.78 (1.13%) | $348.00 | $331.66 | 9.16 M | $116.88 B |
| 04/07/2026 | $297.83 | $311.96 (4.74%) | $312.20 | $295.73 | 5.89 M | $107.63 B |
| 04/06/2026 | $303.18 | $304.15 (0.32%) | $311.59 | $299.14 | 8.53 M | $104.93 B |
| 04/02/2026 | $278.17 | $294.97 (6.04%) | $298.15 | $278.00 | 7.86 M | $101.76 B |
| 04/01/2026 | $280.50 | $297.73 (6.14%) | $304.95 | $280.50 | 12.92 M | $102.72 B |
| 03/31/2026 | $259.00 | $270.49 (4.44%) | $271.09 | $254.50 | 8.78 M | $93.32 B |
| 03/30/2026 | $282.43 | $251.67 (-10.89%) | $286.87 | $249.06 | 9.06 M | $86.83 B |
| 03/27/2026 | $274.90 | $275.34 (0.16%) | $282.50 | $270.00 | 6.96 M | $94.99 B |
| 03/26/2026 | $286.79 | $273.35 (-4.69%) | $291.81 | $272.83 | 9.73 M | $94.31 B |
| 03/25/2026 | $292.00 | $296.14 (1.42%) | $300.72 | $280.75 | 7.64 M | $102.17 B |
| 03/24/2026 | $294.52 | $301.05 (2.22%) | $301.35 | $280.20 | 7.19 M | $103.86 B |
| 03/23/2026 | $298.61 | $294.79 (-1.28%) | $316.93 | $283.16 | 8.99 M | $101.70 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.
