5 DAY PERFORMANCE
-38.17%
1 MONTH PERFORMANCE
-42.96%
3 MONTH PERFORMANCE
-64.23%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
+52.12%
1 YEAR PERFORMANCE
+133.13%
Western Digital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $455.09 | $448.17 (-1.52%) | $460.49 | $437.20 | 7.46 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 |
| 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 |
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.
