Western Digital Corporation (WDC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 457.45 | 457.56 | 422.50 | 434.30 | -3.81% | 11,798,000 |
| 2026-08-06 | 428.89 | 477.63 | 407.48 | 451.52 | -13.03% | 16,190,100 |
| 2026-08-05 | 544.94 | 564.66 | 518.28 | 519.17 | -5.36% | 9,633,600 |
| 2026-08-04 | 555.01 | 559.84 | 537.29 | 548.56 | +4.05% | 7,806,200 |
| 2026-08-03 | 524.36 | 539.43 | 501.27 | 527.22 | -3.23% | 8,279,900 |
| 2026-07-31 | 569.11 | 580.00 | 530.55 | 544.84 | +2.21% | 9,502,300 |
| 2026-07-30 | 511.65 | 547.07 | 507.00 | 533.04 | +15.37% | 8,408,800 |
| 2026-07-29 | 480.40 | 499.19 | 456.72 | 462.04 | -0.32% | 9,231,500 |
| 2026-07-28 | 466.09 | 467.26 | 422.11 | 463.51 | -6.91% | 10,511,900 |
| 2026-07-27 | 523.00 | 531.29 | 471.32 | 497.92 | -4.21% | 6,217,000 |
| 2026-07-24 | 538.50 | 552.00 | 509.56 | 519.80 | -6.90% | 4,775,600 |
| 2026-07-23 | 555.72 | 576.37 | 554.00 | 558.30 | +0.29% | 5,689,300 |
| 2026-07-22 | 525.74 | 564.43 | 525.02 | 556.67 | +1.51% | 5,435,000 |
| 2026-07-21 | 528.81 | 553.63 | 517.01 | 548.39 | +12.51% | 7,449,142 |
| 2026-07-20 | 491.36 | 505.99 | 485.28 | 487.42 | +2.14% | 5,403,477 |
| 2026-07-17 | 451.13 | 492.93 | 430.52 | 477.22 | +2.23% | 11,777,100 |
| 2026-07-16 | 486.68 | 498.72 | 453.94 | 466.81 | -9.15% | 10,527,000 |
| 2026-07-15 | 562.64 | 569.35 | 496.50 | 513.84 | -8.78% | 7,926,900 |
| 2026-07-14 | 587.65 | 589.65 | 559.11 | 563.32 | +1.40% | 5,293,200 |
| 2026-07-13 | 551.67 | 559.99 | 532.16 | 555.55 | -4.64% | 4,780,800 |
| 2026-07-10 | 564.00 | 585.20 | 562.76 | 582.59 | +0.79% | 4,814,100 |
| 2026-07-09 | 594.14 | 601.50 | 574.00 | 578.05 | +5.04% | 6,868,500 |
| 2026-07-08 | 526.00 | 562.76 | 526.00 | 550.30 | +3.42% | 6,870,000 |
| 2026-07-07 | 532.40 | 550.00 | 510.37 | 532.10 | -7.86% | 7,993,500 |
| 2026-07-06 | 567.00 | 601.00 | 563.61 | 577.46 | +7.14% | 7,600,700 |
| 2026-07-02 | 595.50 | 609.47 | 525.84 | 539.00 | -9.92% | 8,925,700 |
| 2026-07-01 | 604.56 | 617.39 | 585.80 | 598.37 | -6.32% | 7,934,200 |
| 2026-06-30 | 632.44 | 663.98 | 630.30 | 638.72 | -2.02% | 9,277,300 |
| 2026-06-29 | 600.56 | 652.98 | 590.00 | 651.88 | +11.16% | 11,268,900 |
| 2026-06-26 | 643.15 | 647.42 | 579.51 | 586.45 | -13.17% | 23,404,400 |
| 2026-06-25 | 729.00 | 729.00 | 658.50 | 675.39 | +4.90% | 11,717,600 |
| 2026-06-24 | 658.46 | 665.00 | 612.41 | 643.83 | -4.01% | 12,214,400 |
| 2026-06-23 | 665.21 | 682.53 | 653.00 | 670.75 | -8.45% | 12,684,400 |
| 2026-06-22 | 772.75 | 779.80 | 726.60 | 732.62 | -1.82% | 13,160,100 |
| 2026-06-18 | 764.15 | 799.87 | 739.11 | 746.23 | +4.79% | 16,683,900 |
| 2026-06-17 | 695.48 | 741.85 | 694.12 | 712.13 | +4.56% | 13,569,100 |
| 2026-06-16 | 686.78 | 729.92 | 667.35 | 681.08 | +4.22% | 15,860,100 |
| 2026-06-15 | 618.78 | 658.80 | 612.00 | 653.53 | +16.09% | 9,522,900 |
| 2026-06-12 | 541.99 | 572.29 | 531.96 | 562.93 | +6.36% | 6,285,300 |
| 2026-06-11 | 497.77 | 529.72 | 489.00 | 529.29 | +8.00% | 6,334,600 |
| 2026-06-10 | 502.70 | 515.22 | 484.50 | 490.09 | -5.34% | 5,978,300 |
| 2026-06-09 | 535.50 | 545.41 | 480.87 | 517.72 | -1.75% | 7,278,700 |
| 2026-06-08 | 540.21 | 540.21 | 519.05 | 526.93 | +2.97% | 6,226,300 |
| 2026-06-05 | 545.25 | 554.16 | 511.33 | 511.72 | -11.08% | 9,009,200 |
| 2026-06-04 | 566.01 | 594.00 | 564.56 | 575.50 | -3.13% | 6,488,200 |
| 2026-06-03 | 571.25 | 602.54 | 571.25 | 594.11 | +5.51% | 7,846,100 |
| 2026-06-02 | 559.00 | 571.18 | 541.00 | 563.10 | +3.09% | 5,029,100 |
| 2026-06-01 | 536.00 | 564.14 | 534.27 | 546.20 | +2.82% | 6,240,900 |
| 2026-05-29 | 542.30 | 544.26 | 518.68 | 531.21 | +0.01% | 8,383,500 |
| 2026-05-28 | 540.51 | 553.50 | 527.43 | 531.18 | +0.11% | 6,002,800 |
| 2026-05-27 | 538.97 | 546.68 | 521.70 | 530.60 | +1.13% | 6,263,200 |
| 2026-05-26 | 504.83 | 536.12 | 500.50 | 524.65 | +8.34% | 7,552,500 |
| 2026-05-22 | 488.43 | 489.99 | 478.55 | 484.28 | -0.45% | 4,492,800 |
| 2026-05-21 | 458.93 | 487.29 | 458.87 | 486.46 | +5.84% | 5,046,800 |
| 2026-05-20 | 469.38 | 469.65 | 456.18 | 459.62 | +0.84% | 5,311,700 |
| 2026-05-19 | 441.70 | 464.23 | 434.00 | 455.80 | -0.63% | 5,891,600 |
| 2026-05-18 | 485.34 | 487.00 | 441.67 | 458.68 | -4.84% | 8,996,700 |
| 2026-05-15 | 470.75 | 486.41 | 465.00 | 482.02 | -1.46% | 7,014,400 |
| 2026-05-14 | 484.76 | 507.97 | 480.34 | 489.15 | -1.00% | 5,540,900 |
| 2026-05-13 | 503.32 | 503.66 | 475.37 | 494.09 | +1.09% | 5,772,800 |
| 2026-05-12 | 497.85 | 508.60 | 466.80 | 488.74 | -5.25% | 7,773,000 |
| 2026-05-11 | 489.03 | 525.15 | 488.00 | 515.83 | +10.87% | 10,022,600 |
| 2026-05-05 | 456.39 | 480.11 | 455.19 | 465.26 | +5.18% | 9,593,645 |
| 2026-05-04 | 430.73 | 453.83 | 428.51 | 442.36 | +2.51% | 10,175,700 |
| 2026-05-01 | 406.22 | 446.62 | 404.00 | 431.52 | -0.69% | 15,485,300 |
| 2026-04-30 | 427.13 | 438.86 | 422.00 | 434.52 | +5.27% | 11,700,600 |
| 2026-04-29 | 424.35 | 441.99 | 410.05 | 412.76 | +5.57% | 10,458,100 |
| 2026-04-28 | 384.18 | 396.33 | 374.02 | 390.99 | -2.43% | 7,285,500 |
| 2026-04-27 | 411.73 | 414.00 | 396.28 | 400.73 | -0.81% | 5,788,200 |
| 2026-04-24 | 410.11 | 414.50 | 400.05 | 404.00 | +0.22% | 5,603,000 |
| 2026-04-23 | 387.00 | 416.37 | 385.81 | 403.12 | +3.60% | 6,774,800 |
| 2026-04-22 | 398.57 | 402.00 | 381.76 | 389.10 | +1.38% | 7,001,900 |
| 2026-04-21 | 377.00 | 389.71 | 369.50 | 383.81 | +2.59% | 6,125,700 |
| 2026-04-20 | 375.99 | 380.65 | 366.40 | 374.11 | +0.43% | 5,410,700 |
| 2026-04-17 | 370.35 | 378.98 | 366.18 | 372.52 | +2.99% | 5,627,500 |
| 2026-04-16 | 362.51 | 368.40 | 353.11 | 361.69 | -0.91% | 5,887,400 |
| 2026-04-15 | 362.00 | 365.49 | 351.61 | 365.00 | -0.33% | 6,438,800 |
| 2026-04-14 | 358.75 | 366.30 | 341.50 | 366.22 | +4.59% | 7,301,100 |
| 2026-04-13 | 341.55 | 351.87 | 339.50 | 350.16 | +1.96% | 5,429,400 |
| 2026-04-10 | 343.95 | 349.75 | 330.00 | 343.43 | +1.64% | 6,122,600 |
| 2026-04-09 | 343.88 | 345.10 | 329.50 | 337.88 | -0.27% | 6,391,800 |
| 2026-04-08 | 335.00 | 348.00 | 331.66 | 338.78 | +8.60% | 9,163,500 |
| 2026-04-07 | 297.83 | 312.20 | 295.73 | 311.96 | +2.57% | 5,891,600 |
| 2026-04-06 | 303.18 | 311.59 | 299.14 | 304.15 | +3.11% | 8,532,200 |
| 2026-04-02 | 278.17 | 298.15 | 278.00 | 294.97 | -0.93% | 7,860,400 |
| 2026-04-01 | 280.50 | 304.95 | 280.50 | 297.73 | +10.07% | 12,920,000 |
| 2026-03-31 | 259.00 | 271.09 | 254.50 | 270.49 | +7.48% | 8,781,900 |
| 2026-03-30 | 282.43 | 286.87 | 249.06 | 251.67 | -8.60% | 9,063,600 |
| 2026-03-27 | 274.90 | 282.50 | 270.00 | 275.34 | +0.73% | 6,956,000 |
| 2026-03-26 | 286.79 | 291.81 | 272.83 | 273.35 | -7.70% | 9,726,800 |
| 2026-03-25 | 292.00 | 300.72 | 280.75 | 296.14 | -1.63% | 7,642,100 |
| 2026-03-24 | 294.52 | 301.35 | 280.20 | 301.05 | +2.12% | 7,194,700 |
| 2026-03-23 | 298.61 | 316.93 | 283.16 | 294.79 | +0.58% | 8,990,500 |
| 2026-03-20 | 309.52 | 312.99 | 291.18 | 293.10 | -7.52% | 12,877,100 |
| 2026-03-19 | 292.07 | 319.20 | 289.03 | 316.93 | +3.95% | 9,092,000 |
| 2026-03-18 | 309.55 | 319.62 | 300.60 | 304.90 | -2.84% | 12,453,900 |
| 2026-03-17 | 288.32 | 314.92 | 284.72 | 313.81 | +9.64% | 14,247,500 |
| 2026-03-16 | 282.79 | 289.87 | 278.77 | 286.21 | +5.11% | 8,565,000 |
| 2026-03-13 | 265.98 | 278.44 | 265.34 | 272.29 | +4.25% | 8,201,200 |
| 2026-03-12 | 265.66 | 268.80 | 257.30 | 261.18 | -2.84% | 5,426,400 |
| 2026-03-11 | 269.80 | 273.00 | 263.76 | 268.81 | +0.97% | 5,672,200 |
| 2026-03-10 | 268.45 | 280.75 | 265.65 | 266.22 | +1.59% | 9,667,985 |
| 2026-03-09 | 239.19 | 262.16 | 238.00 | 262.06 | +6.85% | 10,377,390 |
| 2026-03-06 | 249.98 | 259.16 | 244.20 | 245.25 | -5.32% | 6,352,700 |
| 2026-03-05 | 257.05 | 269.61 | 251.67 | 259.03 | -0.87% | 6,296,300 |
| 2026-03-04 | 257.00 | 272.76 | 254.10 | 261.30 | +4.27% | 9,724,800 |
| 2026-03-03 | 254.57 | 257.04 | 244.24 | 250.61 | -7.21% | 9,983,000 |
| 2026-03-02 | 270.50 | 283.92 | 261.50 | 270.08 | -3.44% | 7,408,700 |
| 2026-02-27 | 275.80 | 287.83 | 274.10 | 279.70 | -0.90% | 9,899,000 |
| 2026-02-26 | 286.15 | 290.00 | 270.56 | 282.25 | -2.99% | 10,841,400 |
| 2026-02-25 | 280.50 | 297.56 | 280.14 | 290.95 | +7.53% | 10,801,200 |
| 2026-02-24 | 281.94 | 284.00 | 267.85 | 270.57 | -3.51% | 8,679,700 |
| 2026-02-23 | 283.62 | 294.82 | 278.18 | 280.42 | -1.79% | 8,617,300 |
| 2026-02-20 | 278.04 | 297.50 | 278.04 | 285.52 | +0.30% | 10,510,500 |
| 2026-02-19 | 295.03 | 299.52 | 281.68 | 284.67 | -4.01% | 10,399,800 |
| 2026-02-18 | 289.00 | 309.90 | 284.79 | 296.56 | +4.38% | 12,173,000 |
| 2026-02-17 | 277.36 | 288.34 | 272.00 | 284.11 | +0.90% | 5,524,200 |
| 2026-02-13 | 273.09 | 289.66 | 266.46 | 281.58 | -0.89% | 9,901,700 |
| 2026-02-12 | 285.00 | 307.50 | 283.00 | 284.10 | +3.78% | 16,651,700 |
| 2026-02-11 | 275.08 | 279.79 | 266.34 | 273.74 | +4.26% | 9,362,700 |
| 2026-02-10 | 280.03 | 283.82 | 260.75 | 262.56 | -8.19% | 9,560,700 |
| 2026-02-09 | 279.79 | 295.43 | 271.53 | 285.99 | +1.21% | 8,044,900 |
| 2026-02-06 | 270.49 | 283.93 | 262.00 | 282.58 | +8.61% | 9,913,300 |
| 2026-02-05 | 256.07 | 269.88 | 254.91 | 260.19 | -3.42% | 10,663,900 |
| 2026-02-04 | 285.37 | 294.99 | 254.33 | 269.41 | -7.18% | 14,795,800 |
| 2026-02-03 | 279.51 | 296.50 | 271.70 | 290.24 | +7.40% | 15,378,400 |
| 2026-02-02 | 243.76 | 275.70 | 241.37 | 270.23 | +7.99% | 16,019,300 |
| 2026-01-30 | 278.24 | 283.70 | 237.58 | 250.23 | -10.12% | 21,695,100 |
| 2026-01-29 | 285.00 | 285.42 | 268.35 | 278.41 | -0.46% | 15,770,500 |
| 2026-01-28 | 263.45 | 284.00 | 260.80 | 279.70 | +10.70% | 16,090,500 |
| 2026-01-27 | 244.09 | 256.50 | 243.70 | 252.66 | +4.90% | 7,483,000 |
| 2026-01-26 | 236.10 | 250.44 | 234.32 | 240.85 | +1.89% | 7,128,300 |
| 2026-01-23 | 240.75 | 243.25 | 232.20 | 236.39 | -2.84% | 6,115,700 |
| 2026-01-22 | 246.71 | 247.94 | 228.35 | 243.29 | +0.57% | 8,926,900 |
| 2026-01-21 | 228.01 | 244.90 | 226.10 | 241.90 | +8.49% | 9,447,100 |
| 2026-01-20 | 220.80 | 230.27 | 220.00 | 222.97 | +0.66% | 7,125,400 |
| 2026-01-16 | 228.79 | 229.99 | 216.83 | 221.51 | -0.27% | 8,972,800 |
| 2026-01-15 | 223.90 | 230.48 | 221.00 | 222.10 | +3.30% | 7,536,200 |
| 2026-01-14 | 214.00 | 218.52 | 210.14 | 215.00 | +0.47% | 5,611,900 |
| 2026-01-13 | 209.26 | 218.00 | 208.48 | 214.00 | +0.88% | 6,485,600 |
| 2026-01-12 | 193.50 | 213.43 | 193.50 | 212.14 | +5.83% | 7,465,400 |
| 2026-01-09 | 187.85 | 200.92 | 186.00 | 200.46 | +6.81% | 9,887,700 |
| 2026-01-08 | 200.51 | 200.90 | 180.70 | 187.68 | -6.10% | 11,902,300 |
| 2026-01-07 | 211.99 | 212.85 | 195.12 | 199.88 | -8.89% | 14,305,000 |
| 2026-01-06 | 189.62 | 221.23 | 188.36 | 219.38 | +16.77% | 17,178,400 |
| 2026-01-05 | 193.17 | 195.86 | 182.80 | 187.88 | +0.10% | 9,826,700 |
| 2026-01-02 | 177.20 | 187.77 | 176.70 | 187.70 | +8.96% | 6,808,300 |
| 2025-12-31 | 176.77 | 177.00 | 171.26 | 172.27 | -2.15% | 3,552,200 |
| 2025-12-30 | 180.27 | 181.46 | 175.26 | 176.06 | -2.01% | 6,008,000 |
| 2025-12-29 | 179.00 | 184.77 | 176.70 | 179.68 | -1.02% | 3,906,300 |
| 2025-12-26 | 182.31 | 182.52 | 178.19 | 181.54 | +1.10% | 3,351,600 |
| 2025-12-24 | 179.21 | 182.55 | 177.78 | 179.56 | +0.73% | 3,067,000 |
| 2025-12-23 | 175.52 | 178.40 | 174.50 | 178.25 | +0.84% | 3,721,100 |
| 2025-12-22 | 186.47 | 187.18 | 171.85 | 176.76 | -2.39% | 8,685,200 |
| 2025-12-19 | 176.83 | 185.27 | 175.68 | 181.08 | +3.47% | 36,269,600 |
| 2025-12-18 | 174.80 | 181.49 | 174.43 | 175.01 | +5.26% | 9,147,100 |
| 2025-12-17 | 179.90 | 181.67 | 165.47 | 166.26 | -4.77% | 6,693,100 |
| 2025-12-16 | 172.08 | 177.38 | 170.74 | 174.58 | +1.48% | 5,857,000 |
| 2025-12-15 | 178.29 | 180.98 | 171.82 | 172.04 | -2.44% | 5,781,900 |
| 2025-12-12 | 184.34 | 185.82 | 170.02 | 176.34 | -5.80% | 9,677,900 |
| 2025-12-11 | 176.82 | 188.77 | 173.45 | 187.20 | +2.89% | 7,468,900 |
| 2025-12-10 | 169.71 | 182.47 | 168.90 | 181.95 | +7.32% | 7,966,000 |
| 2025-12-09 | 169.70 | 171.85 | 166.88 | 169.54 | -0.14% | 3,709,900 |
| 2025-12-08 | 170.93 | 173.00 | 166.75 | 169.78 | +0.53% | 4,272,200 |
| 2025-12-05 | 162.00 | 169.47 | 162.00 | 168.89 | +4.90% | 5,815,300 |
| 2025-12-04 | 154.91 | 161.53 | 153.01 | 161.00 | +3.48% | 6,303,300 |
| 2025-12-03 | 159.52 | 159.55 | 151.42 | 155.59 | -2.75% | 6,756,400 |
| 2025-12-02 | 167.00 | 169.72 | 156.27 | 159.99 | -2.17% | 7,657,400 |
| 2025-12-01 | 160.20 | 165.25 | 157.23 | 163.54 | +0.13% | 7,882,200 |
| 2025-11-28 | 160.00 | 163.67 | 156.79 | 163.33 | +3.54% | 3,232,100 |
| 2025-11-26 | 156.98 | 161.31 | 156.36 | 157.74 | +1.50% | 4,853,800 |
| 2025-11-25 | 150.00 | 156.01 | 147.70 | 155.41 | +2.97% | 5,467,700 |
| 2025-11-24 | 142.55 | 152.70 | 142.55 | 150.93 | +8.43% | 10,818,400 |
| 2025-11-21 | 140.54 | 141.49 | 132.43 | 139.19 | -0.74% | 11,191,100 |
| 2025-11-20 | 162.68 | 163.78 | 137.63 | 140.23 | -8.92% | 11,373,600 |
| 2025-11-19 | 152.86 | 156.64 | 150.08 | 153.97 | +0.73% | 6,499,100 |
| 2025-11-18 | 158.36 | 161.32 | 150.75 | 152.86 | -5.90% | 9,321,300 |
| 2025-11-17 | 155.51 | 167.49 | 155.51 | 162.45 | +2.93% | 8,774,200 |
| 2025-11-14 | 150.58 | 161.68 | 150.08 | 157.83 | +0.43% | 9,677,800 |
| 2025-11-13 | 162.45 | 164.88 | 154.78 | 157.16 | -5.39% | 10,238,600 |
| 2025-11-12 | 169.73 | 175.62 | 165.03 | 166.11 | -2.28% | 9,868,300 |
| 2025-11-11 | 171.55 | 178.45 | 169.64 | 169.99 | -2.43% | 9,244,000 |
| 2025-11-10 | 169.97 | 176.23 | 169.32 | 174.22 | +6.91% | 11,230,700 |
| 2025-11-07 | 159.76 | 163.24 | 152.81 | 162.96 | -0.39% | 9,652,800 |
| 2025-11-06 | 159.99 | 167.50 | 159.80 | 163.60 | +2.19% | 8,419,200 |
| 2025-11-05 | 153.20 | 165.39 | 152.98 | 160.10 | +5.20% | 9,749,000 |
| 2025-11-04 | 151.34 | 155.18 | 150.02 | 152.18 | -3.70% | 8,870,900 |
| 2025-11-03 | 152.07 | 160.21 | 148.05 | 158.02 | +5.20% | 13,275,400 |
| 2025-10-31 | 155.50 | 157.65 | 140.15 | 150.21 | +8.75% | 20,139,900 |
| 2025-10-30 | 137.76 | 142.00 | 135.01 | 138.13 | -2.30% | 13,870,700 |
| 2025-10-29 | 131.43 | 145.68 | 131.25 | 141.38 | +13.18% | 18,267,300 |
| 2025-10-28 | 126.70 | 126.82 | 121.85 | 124.92 | -1.38% | 7,031,900 |
| 2025-10-27 | 133.00 | 133.10 | 123.22 | 126.67 | -2.13% | 7,249,300 |
| 2025-10-24 | 129.40 | 133.54 | 129.03 | 129.43 | +2.95% | 6,546,400 |
| 2025-10-23 | 121.95 | 126.72 | 121.72 | 125.72 | +4.36% | 7,263,500 |
| 2025-10-22 | 121.17 | 125.12 | 117.23 | 120.47 | -0.77% | 9,033,800 |
| 2025-10-21 | 121.47 | 121.99 | 119.60 | 121.41 | -0.10% | 4,594,400 |
| 2025-10-20 | 128.94 | 132.00 | 119.85 | 121.53 | -3.70% | 10,172,200 |
| 2025-10-17 | 124.87 | 129.12 | 123.45 | 126.20 | +0.22% | 6,868,400 |
| 2025-10-16 | 123.27 | 130.40 | 122.40 | 125.92 | +4.55% | 13,878,600 |
| 2025-10-15 | 116.70 | 120.64 | 113.50 | 120.44 | +6.46% | 9,943,300 |
| 2025-10-14 | 116.11 | 117.28 | 112.52 | 113.13 | -4.82% | 7,844,200 |
| 2025-10-13 | 122.25 | 122.56 | 116.01 | 118.86 | +2.98% | 8,388,900 |
| 2025-10-10 | 120.00 | 121.95 | 115.03 | 115.42 | -3.58% | 7,046,200 |
| 2025-10-09 | 119.78 | 120.84 | 118.00 | 119.70 | -1.22% | 6,234,300 |
| 2025-10-08 | 120.77 | 123.30 | 119.41 | 121.18 | +1.04% | 7,191,700 |
| 2025-10-07 | 127.47 | 127.64 | 117.81 | 119.93 | -4.27% | 13,674,300 |
| 2025-10-06 | 135.00 | 136.20 | 124.94 | 125.28 | -4.59% | 13,060,300 |
| 2025-10-03 | 131.74 | 136.22 | 129.93 | 131.31 | +0.04% | 8,465,900 |
| 2025-10-02 | 136.01 | 137.40 | 128.43 | 131.26 | +0.51% | 15,306,200 |
| 2025-10-01 | 118.18 | 131.12 | 117.51 | 130.59 | +8.77% | 18,540,400 |
| 2025-09-30 | 117.81 | 122.59 | 117.45 | 120.06 | +2.84% | 13,861,700 |
| 2025-09-29 | 112.02 | 118.14 | 111.83 | 116.74 | +9.23% | 14,023,900 |
| 2025-09-26 | 107.47 | 108.06 | 105.42 | 106.88 | -0.31% | 5,520,000 |
| 2025-09-25 | 106.62 | 108.70 | 106.29 | 107.21 | -2.26% | 8,499,400 |
| 2025-09-24 | 110.84 | 112.81 | 108.91 | 109.69 | -0.51% | 8,412,700 |
| 2025-09-23 | 112.48 | 113.76 | 109.40 | 110.25 | -1.92% | 7,375,500 |
| 2025-09-22 | 107.21 | 112.83 | 107.21 | 112.41 | +5.42% | 9,686,300 |
| 2025-09-19 | 105.88 | 107.18 | 105.32 | 106.63 | +1.41% | 11,030,700 |
| 2025-09-18 | 102.46 | 106.11 | 102.00 | 105.15 | +4.17% | 10,389,100 |
| 2025-09-17 | 102.23 | 102.40 | 99.72 | 100.94 | -2.09% | 8,787,600 |
| 2025-09-16 | 102.53 | 103.98 | 101.44 | 103.09 | +0.68% | 8,734,900 |
| 2025-09-15 | 100.45 | 103.78 | 100.00 | 102.39 | +4.84% | 12,523,300 |
| 2025-09-12 | 96.21 | 98.86 | 95.98 | 97.66 | +1.57% | 6,753,100 |
| 2025-09-11 | 96.87 | 97.78 | 94.41 | 96.15 | +1.19% | 6,985,100 |
| 2025-09-10 | 95.89 | 96.18 | 93.92 | 95.02 | +0.51% | 8,398,400 |
| 2025-09-09 | 93.00 | 95.37 | 92.70 | 94.54 | +1.34% | 7,195,000 |
| 2025-09-08 | 92.54 | 93.50 | 91.65 | 93.29 | +1.36% | 8,499,400 |
| 2025-09-05 | 92.49 | 93.10 | 91.43 | 92.04 | +1.71% | 20,310,400 |
| 2025-09-04 | 86.39 | 90.90 | 85.92 | 90.49 | +5.22% | 13,542,500 |
| 2025-09-03 | 84.10 | 86.28 | 83.34 | 86.00 | +4.99% | 12,194,800 |
| 2025-09-02 | 78.52 | 81.94 | 77.90 | 81.91 | +1.95% | 5,777,800 |
| 2025-08-29 | 81.57 | 82.32 | 79.80 | 80.34 | -2.07% | 5,004,400 |
| 2025-08-28 | 80.90 | 82.16 | 80.70 | 82.04 | +1.70% | 4,557,500 |
| 2025-08-27 | 80.25 | 80.80 | 79.55 | 80.67 | +1.20% | 5,536,600 |
| 2025-08-26 | 79.10 | 80.30 | 79.10 | 79.71 | +0.62% | 8,724,600 |
| 2025-08-25 | 76.97 | 79.84 | 76.70 | 79.22 | +2.92% | 5,401,400 |
| 2025-08-22 | 74.78 | 77.35 | 74.57 | 76.97 | +3.09% | 6,521,300 |
| 2025-08-21 | 75.75 | 76.00 | 74.42 | 74.66 | -1.30% | 5,490,400 |
| 2025-08-20 | 75.68 | 75.68 | 73.14 | 75.64 | -0.29% | 5,478,100 |
| 2025-08-19 | 75.90 | 76.46 | 75.11 | 75.86 | -0.56% | 3,770,800 |
| 2025-08-18 | 74.79 | 76.42 | 74.63 | 76.29 | +1.64% | 5,191,900 |
| 2025-08-15 | 76.50 | 76.58 | 74.54 | 75.06 | -1.55% | 4,258,400 |
| 2025-08-14 | 75.28 | 76.61 | 74.72 | 76.24 | +0.22% | 6,621,400 |
| 2025-08-13 | 76.28 | 77.18 | 75.67 | 76.07 | +0.21% | 5,298,600 |
| 2025-08-12 | 74.90 | 75.93 | 74.62 | 75.91 | +1.70% | 7,694,700 |
| 2025-08-11 | 75.32 | 76.67 | 74.37 | 74.64 | -0.44% | 7,304,300 |
| 2025-08-08 | 74.93 | 75.80 | 74.49 | 74.97 | +0.71% | 4,983,600 |
| 2025-08-07 | 73.71 | 74.61 | 73.44 | 74.44 | +0.89% | 6,938,300 |
| 2025-08-06 | 75.93 | 76.46 | 73.51 | 73.78 | -2.72% | 7,647,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+22.77%). Worst month: Feb (-7.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Western Digital Corporation's (WDC) latest close?
434.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is WDC's 52-week high and low?
799.87 high and 73.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Western Digital Corporation's strongest and weakest month historically?
Historically, WDC's strongest calendar month has been Jan (average +22.77%) and its weakest Feb (average -7.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.