5 DAY PERFORMANCE
-17.93%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
+42.67%
6 MONTH PERFORMANCE
+136.81%
YEAR-TO-DATE PERFORMANCE
+191.41%
1 YEAR PERFORMANCE
+144.53%
Western Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $127.47 | $119.93 (-5.92%) | $127.64 | $117.81 | 13.67 M | $41.74 B |
| 10/06/2025 | $135.00 | $125.28 (-7.2%) | $136.20 | $124.94 | 13.06 M | $43.60 B |
| 10/03/2025 | $131.74 | $131.31 (-0.33%) | $136.22 | $129.93 | 8.47 M | $45.70 B |
| 10/02/2025 | $136.01 | $131.26 (-3.49%) | $137.40 | $128.43 | 15.31 M | $45.68 B |
| 10/01/2025 | $118.18 | $130.59 (10.5%) | $131.12 | $117.51 | 18.54 M | $45.45 B |
| 09/30/2025 | $117.81 | $120.06 (1.91%) | $122.59 | $117.45 | 13.86 M | $41.78 B |
| 09/29/2025 | $112.02 | $116.74 (4.21%) | $118.14 | $111.83 | 14.02 M | $40.63 B |
| 09/26/2025 | $107.47 | $106.88 (-0.55%) | $108.06 | $105.42 | 5.52 M | $37.19 B |
| 09/25/2025 | $106.62 | $107.21 (0.55%) | $108.70 | $106.29 | 8.50 M | $37.31 B |
| 09/24/2025 | $110.84 | $109.69 (-1.04%) | $112.81 | $108.91 | 8.41 M | $38.17 B |
| 09/23/2025 | $112.48 | $110.25 (-1.98%) | $113.76 | $109.40 | 7.38 M | $38.37 B |
| 09/22/2025 | $107.21 | $112.41 (4.85%) | $112.83 | $107.21 | 9.69 M | $39.12 B |
| 09/19/2025 | $105.88 | $106.63 (0.71%) | $107.18 | $105.32 | 11.03 M | $37.11 B |
| 09/18/2025 | $102.46 | $105.15 (2.63%) | $106.11 | $102.00 | 10.39 M | $36.59 B |
| 09/17/2025 | $102.23 | $100.94 (-1.26%) | $102.40 | $99.72 | 8.79 M | $35.13 B |
| 09/16/2025 | $102.53 | $103.09 (0.55%) | $103.98 | $101.44 | 8.73 M | $35.88 B |
| 09/15/2025 | $100.45 | $102.39 (1.93%) | $103.78 | $100.00 | 12.52 M | $35.63 B |
| 09/12/2025 | $96.21 | $97.66 (1.51%) | $98.86 | $95.98 | 6.75 M | $33.99 B |
| 09/11/2025 | $96.87 | $96.15 (-0.74%) | $97.78 | $94.41 | 6.99 M | $33.46 B |
| 09/10/2025 | $95.89 | $95.02 (-0.91%) | $96.18 | $93.92 | 8.40 M | $33.07 B |
| 09/09/2025 | $93.00 | $94.54 (1.66%) | $95.37 | $92.70 | 7.20 M | $32.90 B |
| 09/08/2025 | $92.54 | $93.29 (0.81%) | $93.50 | $91.65 | 8.50 M | $32.46 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.
