5 DAY PERFORMANCE
-28.42%
1 MONTH PERFORMANCE
-36.24%
3 MONTH PERFORMANCE
-41.96%
6 MONTH PERFORMANCE
-45.76%
YEAR-TO-DATE PERFORMANCE
+52.12%
1 YEAR PERFORMANCE
+60.18%
Western Digital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $304.12 | $267.63 (-12%) | $305.20 | $265.00 | 17.90 M | $97.95 B |
| 11/04/2026 | $333.36 | $323.83 (-2.86%) | $349.51 | $321.60 | 7.27 M | $118.52 B |
| 11/03/2026 | $350.59 | $347.35 (-0.92%) | $359.98 | $342.32 | 5.38 M | $127.13 B |
| 11/02/2026 | $367.51 | $338.59 (-7.87%) | $367.85 | $335.75 | 7.27 M | $123.92 B |
| 10/30/2026 | $366.84 | $366.11 (-0.2%) | $377.99 | $361.11 | 8.98 M | $134.00 B |
| 10/29/2026 | $390.28 | $395.41 (1.31%) | $402.23 | $388.36 | 5.73 M | $144.72 B |
| 10/28/2026 | $385.00 | $396.42 (2.97%) | $397.33 | $374.89 | 7.44 M | $145.09 B |
| 10/27/2026 | $359.95 | $380.88 (5.81%) | $388.08 | $358.24 | 9.16 M | $139.40 B |
| 10/26/2026 | $346.28 | $356.13 (2.84%) | $364.13 | $340.30 | 9.71 M | $130.34 B |
| 10/23/2026 | $346.10 | $343.67 (-0.7%) | $360.66 | $339.55 | 13.95 M | $125.78 B |
| 10/22/2026 | $363.76 | $354.19 (-2.63%) | $367.34 | $348.23 | 13.56 M | $129.63 B |
| 10/21/2026 | $380.25 | $378.51 (-0.46%) | $381.88 | $367.13 | 8.66 M | $138.53 B |
| 10/20/2026 | $348.88 | $364.32 (4.43%) | $366.00 | $342.50 | 8.53 M | $133.34 B |
| 10/19/2026 | $341.96 | $352.21 (3%) | $356.25 | $341.14 | 7.81 M | $128.91 B |
| 10/16/2026 | $347.72 | $332.00 (-4.52%) | $348.51 | $331.81 | 8.04 M | $114.54 B |
| 10/15/2026 | $342.68 | $356.45 (4.02%) | $356.83 | $336.00 | 12.26 M | $122.98 B |
| 10/14/2026 | $371.50 | $364.10 (-1.99%) | $382.34 | $362.50 | 6.79 M | $125.61 B |
| 10/13/2026 | $359.00 | $380.71 (6.05%) | $382.77 | $358.26 | 12.40 M | $131.34 B |
| 10/12/2026 | $391.76 | $386.94 (-1.23%) | $392.60 | $385.89 | 5.41 M | $133.49 B |
| 10/09/2026 | $397.35 | $397.28 (-0.02%) | $398.28 | $386.01 | 7.05 M | $137.06 B |
| 10/08/2026 | $399.31 | $393.31 (-1.5%) | $407.45 | $390.60 | 9.39 M | $135.69 B |
| 10/07/2026 | $401.08 | $405.42 (1.08%) | $409.39 | $397.02 | 7.26 M | $139.87 B |
| 10/06/2026 | $426.60 | $411.04 (-3.65%) | $430.33 | $406.81 | 14.04 M | $141.81 B |
| 10/05/2026 | $430.50 | $441.64 (2.59%) | $447.71 | $429.44 | 11.30 M | $152.37 B |
| 10/02/2026 | $423.20 | $415.29 (-1.87%) | $427.71 | $396.57 | 24.77 M | $143.28 B |
| 10/01/2026 | $451.80 | $462.56 (2.38%) | $463.55 | $440.05 | 6.17 M | $159.58 B |
| 09/30/2026 | $453.22 | $454.46 (0.27%) | $463.89 | $446.24 | 6.96 M | $156.79 B |
| 09/29/2026 | $463.15 | $453.48 (-2.09%) | $465.90 | $447.03 | 6.12 M | $156.45 B |
| 09/28/2026 | $449.01 | $453.23 (0.94%) | $459.99 | $432.04 | 7.43 M | $156.36 B |
| 09/25/2026 | $455.24 | $456.81 (0.34%) | $461.98 | $447.69 | 5.94 M | $157.60 B |
| 09/24/2026 | $465.74 | $450.31 (-3.31%) | $468.00 | $449.21 | 7.21 M | $155.36 B |
| 09/23/2026 | $462.94 | $473.69 (2.32%) | $475.66 | $445.02 | 5.04 M | $163.42 B |
| 09/22/2026 | $440.05 | $464.60 (5.58%) | $474.54 | $438.00 | 8.42 M | $160.29 B |
| 09/21/2026 | $455.64 | $448.17 (-1.64%) | $460.49 | $437.20 | 7.64 M | $154.62 B |
| 09/18/2026 | $427.50 | $441.36 (3.24%) | $448.85 | $424.55 | 13.52 M | $152.27 B |
| 09/17/2026 | $427.28 | $423.87 (-0.8%) | $433.20 | $416.31 | 7.15 M | $146.24 B |
| 09/16/2026 | $421.45 | $416.97 (-1.06%) | $428.14 | $414.60 | 7.62 M | $143.85 B |
| 09/15/2026 | $430.25 | $411.96 (-4.25%) | $430.25 | $407.12 | 7.87 M | $142.13 B |
| 09/14/2026 | $417.32 | $426.94 (2.31%) | $436.28 | $416.00 | 7.30 M | $147.29 B |
| 09/11/2026 | $464.16 | $447.18 (-3.66%) | $472.43 | $442.78 | 5.13 M | $154.28 B |
| 09/10/2026 | $466.61 | $460.93 (-1.22%) | $471.23 | $456.75 | 4.52 M | $159.02 B |
| 09/09/2026 | $474.64 | $482.28 (1.61%) | $495.49 | $471.72 | 4.04 M | $166.39 B |
| 09/08/2026 | $480.01 | $477.30 (-0.56%) | $489.20 | $464.54 | 6.41 M | $164.67 B |
| 09/04/2026 | $452.22 | $467.46 (3.37%) | $468.19 | $442.15 | 5.81 M | $161.27 B |
| 09/03/2026 | $442.91 | $441.57 (-0.3%) | $449.47 | $420.88 | 5.52 M | $152.34 B |
| 09/02/2026 | $444.93 | $448.90 (0.89%) | $456.98 | $437.40 | 4.05 M | $154.87 B |
| 09/01/2026 | $443.07 | $450.44 (1.66%) | $457.68 | $439.28 | 5.50 M | $155.40 B |
| 08/31/2026 | $456.90 | $450.55 (-1.39%) | $459.45 | $444.52 | 5.85 M | $155.44 B |
| 08/28/2026 | $462.25 | $459.45 (-0.61%) | $475.01 | $455.07 | 4.32 M | $158.51 B |
| 08/27/2026 | $477.79 | $462.00 (-3.3%) | $479.85 | $443.02 | 7.62 M | $159.39 B |
| 08/26/2026 | $449.88 | $468.88 (4.22%) | $470.00 | $448.01 | 5.16 M | $161.76 B |
| 08/25/2026 | $446.72 | $450.75 (0.9%) | $452.00 | $430.34 | 4.75 M | $155.51 B |
| 08/24/2026 | $446.35 | $435.38 (-2.46%) | $446.99 | $419.54 | 7.77 M | $150.21 B |
| 08/21/2026 | $477.27 | $459.44 (-3.74%) | $478.80 | $454.33 | 4.35 M | $158.51 B |
| 08/20/2026 | $463.39 | $469.05 (1.22%) | $477.28 | $453.70 | 5.37 M | $161.82 B |
| 08/19/2026 | $494.28 | $462.09 (-6.51%) | $500.00 | $460.28 | 6.98 M | $159.42 B |
| 08/18/2026 | $496.07 | $496.16 (0.02%) | $520.00 | $490.23 | 9.44 M | $171.18 B |
| 08/17/2026 | $525.53 | $536.01 (1.99%) | $548.60 | $519.07 | 9.31 M | $184.92 B |
| 08/14/2026 | $503.50 | $508.80 (1.05%) | $516.35 | $487.10 | 9.95 M | $175.54 B |
| 08/13/2026 | $453.13 | $487.29 (7.54%) | $502.64 | $451.55 | 8.70 M | $168.12 B |
| 08/12/2026 | $457.07 | $454.10 (-0.65%) | $467.80 | $450.88 | 5.75 M | $156.66 B |
| 08/11/2026 | $442.22 | $437.93 (-0.97%) | $448.88 | $431.48 | 6.10 M | $151.09 B |
| 08/10/2026 | $434.63 | $438.34 (0.85%) | $452.70 | $424.38 | 7.26 M | $151.23 B |
| 08/07/2026 | $457.45 | $434.30 (-5.06%) | $457.56 | $422.50 | 11.82 M | $149.83 B |
| 08/06/2026 | $428.89 | $451.52 (5.28%) | $477.63 | $407.48 | 16.19 M | $155.77 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.
