5 DAY PERFORMANCE
-51.90%
1 MONTH PERFORMANCE
-50.75%
3 MONTH PERFORMANCE
-43.51%
6 MONTH PERFORMANCE
-7.26%
YEAR-TO-DATE PERFORMANCE
+52.12%
1 YEAR PERFORMANCE
+252.04%
Western Digital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $428.89 | $451.52 (5.28%) | $477.63 | $407.48 | 16.11 M | $155.77 B |
| 08/05/2026 | $544.93 | $519.17 (-4.73%) | $564.66 | $518.28 | 9.63 M | $179.11 B |
| 08/04/2026 | $555.01 | $548.56 (-1.16%) | $559.84 | $537.29 | 7.81 M | $189.25 B |
| 08/03/2026 | $524.36 | $527.22 (0.55%) | $539.43 | $501.27 | 8.28 M | $181.89 B |
| 07/31/2026 | $569.11 | $544.84 (-4.26%) | $580.00 | $530.55 | 9.50 M | $187.97 B |
| 07/30/2026 | $511.65 | $533.04 (4.18%) | $547.07 | $507.00 | 8.41 M | $183.90 B |
| 07/29/2026 | $480.40 | $462.04 (-3.82%) | $499.19 | $456.72 | 9.23 M | $159.40 B |
| 07/28/2026 | $466.09 | $463.51 (-0.55%) | $467.26 | $422.11 | 10.51 M | $159.91 B |
| 07/27/2026 | $523.00 | $497.92 (-4.8%) | $531.29 | $471.32 | 6.22 M | $171.78 B |
| 07/24/2026 | $538.50 | $519.80 (-3.47%) | $552.00 | $509.56 | 4.78 M | $179.33 B |
| 07/23/2026 | $555.72 | $558.30 (0.46%) | $576.37 | $554.00 | 5.69 M | $192.61 B |
| 07/22/2026 | $525.74 | $556.67 (5.88%) | $564.43 | $525.02 | 5.44 M | $192.05 B |
| 07/21/2026 | $528.81 | $548.39 (3.7%) | $553.63 | $517.01 | 7.45 M | $189.19 B |
| 07/20/2026 | $491.36 | $487.42 (-0.8%) | $505.99 | $485.28 | 5.40 M | $168.16 B |
| 07/17/2026 | $451.13 | $477.22 (5.78%) | $492.93 | $430.52 | 11.78 M | $164.64 B |
| 07/16/2026 | $486.68 | $466.81 (-4.08%) | $498.72 | $453.94 | 10.53 M | $161.05 B |
| 07/15/2026 | $562.64 | $513.84 (-8.67%) | $569.35 | $496.50 | 7.93 M | $177.27 B |
| 07/14/2026 | $587.65 | $563.32 (-4.14%) | $589.65 | $559.11 | 5.29 M | $194.35 B |
| 07/13/2026 | $551.67 | $555.55 (0.7%) | $559.99 | $532.16 | 4.78 M | $191.66 B |
| 07/10/2026 | $564.00 | $582.59 (3.3%) | $585.20 | $562.76 | 4.81 M | $200.99 B |
| 07/09/2026 | $594.14 | $578.05 (-2.71%) | $601.50 | $574.00 | 6.87 M | $199.43 B |
| 07/08/2026 | $526.00 | $550.30 (4.62%) | $562.76 | $526.00 | 6.87 M | $189.85 B |
| 07/07/2026 | $532.40 | $532.10 (-0.06%) | $550.00 | $510.37 | 7.99 M | $183.57 B |
| 07/06/2026 | $567.00 | $577.46 (1.84%) | $601.00 | $563.61 | 7.60 M | $199.22 B |
| 07/02/2026 | $595.50 | $539.00 (-9.49%) | $609.47 | $525.84 | 8.96 M | $185.96 B |
| 07/01/2026 | $604.55 | $598.37 (-1.02%) | $617.39 | $585.80 | 7.93 M | $206.44 B |
| 06/30/2026 | $632.44 | $638.72 (0.99%) | $663.98 | $630.30 | 9.28 M | $220.36 B |
| 06/29/2026 | $600.56 | $651.88 (8.55%) | $652.98 | $590.00 | 11.27 M | $224.90 B |
| 06/26/2026 | $643.15 | $586.45 (-8.82%) | $647.42 | $579.51 | 23.40 M | $202.33 B |
| 06/25/2026 | $729.00 | $675.39 (-7.35%) | $729.00 | $658.50 | 11.75 M | $233.01 B |
| 06/24/2026 | $658.46 | $643.83 (-2.22%) | $665.00 | $612.41 | 12.21 M | $222.12 B |
| 06/23/2026 | $665.21 | $670.75 (0.83%) | $682.53 | $653.00 | 12.68 M | $231.41 B |
| 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 |
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.
