5 DAY PERFORMANCE
-39.27%
1 MONTH PERFORMANCE
-13.84%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
+60.18%
YEAR-TO-DATE PERFORMANCE
+52.12%
1 YEAR PERFORMANCE
+491.69%
Western Digital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $472.00 | $466.51 (-1.16%) | $475.63 | $448.99 | 4.87 M | $160.82 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 |
| 03/20/2026 | $309.52 | $293.10 (-5.3%) | $312.99 | $291.18 | 12.88 M | $101.12 B |
| 03/19/2026 | $292.07 | $316.93 (8.51%) | $319.20 | $289.03 | 9.09 M | $109.34 B |
| 03/18/2026 | $309.55 | $304.90 (-1.5%) | $319.62 | $300.60 | 12.45 M | $105.19 B |
| 03/17/2026 | $288.32 | $313.81 (8.84%) | $314.92 | $284.72 | 14.25 M | $108.26 B |
| 03/16/2026 | $282.79 | $286.21 (1.21%) | $289.87 | $278.77 | 8.57 M | $98.74 B |
| 03/13/2026 | $265.98 | $272.29 (2.37%) | $278.44 | $265.34 | 8.20 M | $93.94 B |
| 03/12/2026 | $265.66 | $261.18 (-1.69%) | $268.80 | $257.30 | 5.43 M | $90.11 B |
| 03/11/2026 | $269.80 | $268.81 (-0.37%) | $273.00 | $263.76 | 5.67 M | $92.74 B |
| 03/10/2026 | $268.45 | $266.22 (-0.83%) | $280.75 | $265.65 | 9.67 M | $91.85 B |
| 03/09/2026 | $239.19 | $262.06 (9.56%) | $262.16 | $238.00 | 10.38 M | $90.41 B |
| 03/06/2026 | $249.98 | $245.25 (-1.89%) | $259.16 | $244.20 | 6.35 M | $84.61 B |
| 03/05/2026 | $257.05 | $259.03 (0.77%) | $269.61 | $251.67 | 6.30 M | $89.37 B |
| 03/04/2026 | $257.00 | $261.30 (1.67%) | $272.76 | $254.10 | 9.72 M | $90.15 B |
| 03/03/2026 | $254.57 | $250.61 (-1.56%) | $257.04 | $244.24 | 9.98 M | $86.46 B |
| 03/02/2026 | $270.50 | $270.08 (-0.16%) | $283.92 | $261.50 | 7.41 M | $93.18 B |
| 02/27/2026 | $275.80 | $279.70 (1.41%) | $287.83 | $274.10 | 9.90 M | $96.50 B |
| 02/26/2026 | $286.15 | $282.25 (-1.36%) | $290.00 | $270.56 | 10.84 M | $97.38 B |
| 02/25/2026 | $280.50 | $290.95 (3.73%) | $297.56 | $280.14 | 10.80 M | $100.38 B |
| 02/24/2026 | $281.94 | $270.57 (-4.03%) | $284.00 | $267.85 | 8.68 M | $93.35 B |
| 02/23/2026 | $283.62 | $280.42 (-1.13%) | $294.82 | $278.18 | 8.62 M | $96.74 B |
| 02/20/2026 | $278.04 | $285.52 (2.69%) | $297.50 | $278.04 | 10.51 M | $98.50 B |
| 02/19/2026 | $295.03 | $284.67 (-3.51%) | $299.52 | $281.68 | 10.40 M | $98.21 B |
| 02/18/2026 | $289.00 | $296.56 (2.62%) | $309.90 | $284.79 | 12.17 M | $102.31 B |
| 02/17/2026 | $277.36 | $284.11 (2.43%) | $288.34 | $272.00 | 5.52 M | $98.02 B |
| 02/13/2026 | $273.09 | $281.58 (3.11%) | $289.66 | $266.46 | 9.90 M | $97.15 B |
| 02/12/2026 | $285.00 | $284.10 (-0.32%) | $307.50 | $283.00 | 16.65 M | $98.01 B |
| 02/11/2026 | $275.08 | $273.74 (-0.49%) | $279.79 | $266.34 | 9.36 M | $94.44 B |
| 02/10/2026 | $280.03 | $262.56 (-6.24%) | $283.82 | $260.75 | 9.56 M | $90.58 B |
| 02/09/2026 | $279.79 | $285.99 (2.22%) | $295.43 | $271.53 | 8.04 M | $98.67 B |
| 02/06/2026 | $270.49 | $282.58 (4.47%) | $283.93 | $262.00 | 9.91 M | $97.49 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.
