Western Digital (WDC)
NASDAQ:WDC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
297.83
312.20
295.73
311.96
311.96
+2.57%
5,891,560
0.63
Apr 06, 2026
303.18
311.59
299.14
304.15
304.15
+3.11%
8,532,227
0.91
Apr 03, 2026
278.17
298.15
278.00
294.97
294.97
0.00%
0
0.00
Apr 02, 2026
278.17
298.15
278.00
294.97
294.97
-0.93%
7,860,445
0.81
Apr 01, 2026
280.50
304.95
280.50
297.73
297.73
+10.07%
12,919,970
1.34
Mar 31, 2026
259.00
271.09
254.50
270.49
270.49
+7.48%
8,781,903
0.93
Mar 30, 2026
282.43
286.87
249.06
251.67
251.67
-8.60%
9,063,642
0.96
Mar 27, 2026
274.90
282.50
270.00
275.34
275.34
+0.73%
6,944,029
0.74
Mar 26, 2026
286.79
291.81
272.83
273.35
273.35
-7.70%
9,694,732
1.04
Mar 25, 2026
292.00
300.72
280.75
296.14
296.14
-1.63%
7,614,344
0.83
Mar 24, 2026
294.52
301.35
280.20
301.05
301.05
+2.12%
7,155,949
0.79
Mar 23, 2026
298.61
316.93
283.16
294.79
294.79
+0.58%
8,974,401
0.99
Mar 20, 2026
309.52
312.99
291.18
293.10
293.10
-7.52%
12,841,700
1.45
Mar 19, 2026
292.07
319.20
289.03
316.93
316.93
+3.95%
9,062,346
1.02
Mar 18, 2026
309.55
319.62
300.60
304.90
304.90
-2.84%
12,358,560
1.34
Mar 17, 2026
288.32
314.92
284.72
313.81
313.81
+9.64%
13,963,540
1.52
Mar 16, 2026
282.79
289.87
278.77
286.21
286.21
+5.11%
8,542,066
0.93
Mar 13, 2026
265.98
278.44
265.34
272.29
272.29
+4.25%
8,186,775
0.90
Mar 12, 2026
265.66
268.80
257.30
261.18
261.18
-2.84%
5,415,923
0.59
Mar 11, 2026
269.80
273.00
263.76
268.81
268.81
+0.97%
5,645,538
0.62
Mar 10, 2026
268.45
280.75
265.65
266.22
266.22
+1.59%
9,645,538
1.05
Mar 09, 2026
239.19
262.16
238.00
262.06
262.06
+6.85%
9,570,293
1.05
Mar 06, 2026
249.98
259.16
244.20
245.25
245.25
-5.32%
6,352,657
0.70
Mar 05, 2026
257.05
269.61
251.67
259.03
259.03
-0.82%
6,296,303
0.70
Mar 04, 2026
257.00
272.76
254.10
261.30
261.18
+4.27%
9,724,817
1.08
Mar 03, 2026
254.57
257.04
244.24
250.61
250.49
-7.21%
9,983,033
1.12
Mar 02, 2026
270.50
283.92
261.50
270.08
269.95
-3.44%
7,408,734
0.83
Feb 27, 2026
275.80
287.83
274.10
279.70
279.57
-0.90%
9,899,047
1.12
Feb 26, 2026
286.15
290.00
270.56
282.25
282.12
-2.99%
10,841,410
1.23
Feb 25, 2026
280.50
297.56
280.14
290.95
290.81
+7.53%
10,801,150
1.24
Feb 24, 2026
281.94
284.00
267.85
270.57
270.44
-3.51%
8,679,744
1.01
Feb 23, 2026
283.62
294.82
278.18
280.42
280.29
-1.79%
8,617,329
1.01
Feb 20, 2026
278.04
297.50
278.04
285.52
285.38
+0.30%
10,510,500
1.25
Feb 19, 2026
295.03
299.52
281.68
284.67
284.53
-4.01%
10,399,780
1.23
Feb 18, 2026
289.00
309.90
284.79
296.56
296.42
+4.38%
12,173,050
1.45
Feb 17, 2026
277.36
288.34
272.00
284.11
283.97
+0.90%
5,524,169
0.65
Feb 16, 2026
273.09
289.66
266.46
281.58
281.45
0.00%
0
0.00
Feb 13, 2026
273.09
289.66
266.46
281.58
281.45
-0.89%
9,901,705
1.15
Feb 12, 2026
285.00
307.50
283.00
284.10
283.96
+3.78%
16,651,730
1.96
Feb 11, 2026
275.08
279.79
266.34
273.74
273.61
+4.26%
9,362,719
1.10
Feb 10, 2026
280.03
283.82
260.75
262.56
262.43
-8.19%
9,560,738
1.12
Feb 09, 2026
279.79
295.43
271.53
285.99
285.85
+1.21%
8,044,918
0.94
Feb 06, 2026
270.49
283.93
262.00
282.58
282.44
+8.61%
9,913,276
1.16
Feb 05, 2026
256.07
269.88
254.91
260.19
260.07
-3.42%
10,663,930
1.25
Feb 04, 2026
285.37
294.99
254.33
269.41
269.28
-7.18%
14,795,800
1.75
Feb 03, 2026
279.51
296.50
271.70
290.24
290.10
+7.41%
15,378,440
1.84
Feb 02, 2026
243.76
275.70
241.37
270.23
270.10
+7.99%
16,019,330
1.94
Jan 30, 2026
278.24
283.70
237.58
250.23
250.11
-10.12%
21,695,140
2.70
Jan 29, 2026
285.00
285.42
268.35
278.41
278.28
-0.46%
15,770,450
1.97
Jan 28, 2026
263.45
284.00
260.80
279.70
279.57
+10.70%
16,090,470
2.00
Rows: