tiprankstipranks
Trending News
More News >
Western Digital Corp. (WDC)
:WDC
US Market
Advertisement

Western Digital (WDC) Historical Prices

Compare
5,643 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
75.71
77.02
74.49
76.55
76.55
-2.72%
8,789,789
1.29
Jul 31, 2025
74.25
78.80
73.25
78.69
78.69
+10.16%
24,012,721
3.60
Jul 30, 2025
69.45
71.81
69.30
71.43
71.43
+1.16%
13,984,030
2.13
Jul 29, 2025
69.45
71.31
69.41
70.61
70.61
+2.36%
8,861,358
1.36
Jul 28, 2025
69.40
69.62
68.67
68.99
68.98
+0.24%
4,508,865
0.69
Jul 25, 2025
69.25
69.72
66.51
68.82
68.82
-0.29%
7,880,376
1.22
Jul 24, 2025
69.20
69.62
68.34
69.02
69.02
-0.43%
8,054,280
1.25
Jul 23, 2025
67.61
69.60
67.58
69.32
69.32
+3.37%
7,210,623
1.13
Jul 22, 2025
68.53
68.77
66.04
67.06
67.06
-2.44%
5,096,706
0.79
Jul 21, 2025
68.19
68.77
67.70
68.74
68.74
+1.09%
4,128,038
0.64
Jul 18, 2025
67.86
68.52
67.27
68.00
68.00
+1.46%
4,275,307
0.66
Jul 17, 2025
66.51
67.68
66.35
67.02
67.02
+0.74%
6,211,307
0.95
Jul 16, 2025
67.53
67.60
65.80
66.53
66.53
-1.48%
4,780,272
0.72
Jul 15, 2025
67.95
68.06
67.17
67.53
67.53
+0.90%
6,335,121
0.95
Jul 14, 2025
66.04
67.35
65.24
66.93
66.93
+1.19%
5,100,413
0.75
Jul 11, 2025
64.75
66.63
64.23
66.14
66.14
+1.66%
5,339,157
0.76
Jul 10, 2025
64.96
65.61
64.59
65.06
65.06
+0.65%
3,917,443
0.54
Jul 09, 2025
64.34
65.12
64.16
64.64
64.64
+0.97%
8,534,415
1.16
Jul 08, 2025
65.93
66.00
63.67
64.02
64.02
-1.83%
8,355,471
1.10
Jul 07, 2025
65.80
66.13
64.96
65.22
65.22
-1.31%
6,232,189
0.80
Jul 03, 2025
65.93
66.83
65.77
66.08
66.08
+0.46%
5,162,095
0.66
Jul 02, 2025
63.64
65.93
63.01
65.78
65.78
+3.04%
7,125,003
0.92
Jul 01, 2025
63.68
64.21
62.94
63.84
63.84
-0.23%
5,360,877
0.68
Jun 30, 2025
63.60
64.34
63.11
63.99
63.99
+1.11%
6,074,642
0.78
Jun 27, 2025
63.51
63.66
62.65
63.29
63.29
-0.35%
6,642,309
0.85
Jun 26, 2025
62.65
63.76
62.53
63.51
63.51
+1.53%
5,928,217
0.76
Jun 25, 2025
62.53
62.89
62.13
62.55
62.55
+0.77%
4,525,975
0.58
Jun 24, 2025
60.79
62.32
60.57
62.07
62.07
+2.80%
5,616,275
0.71
Jun 23, 2025
59.00
60.51
58.66
60.38
60.38
+1.84%
4,618,492
0.58
Jun 20, 2025
59.88
59.94
58.97
59.29
59.29
+0.17%
9,426,272
1.20
Jun 18, 2025
58.69
59.93
58.53
59.19
59.19
+1.06%
6,647,734
0.85
Jun 17, 2025
58.08
60.59
57.88
58.57
58.57
+2.02%
9,616,536
1.24
Jun 16, 2025
56.49
57.69
56.27
57.41
57.41
+3.07%
5,552,451
0.72
Jun 13, 2025
54.85
56.27
54.60
55.70
55.70
-0.14%
10,554,510
1.37
Jun 12, 2025
55.28
56.05
55.13
55.78
55.78
+0.20%
3,608,882
0.47
Jun 11, 2025
56.41
56.84
55.18
55.67
55.67
-0.50%
4,411,506
0.57
Jun 10, 2025
57.20
57.39
55.57
55.95
55.95
-1.88%
7,168,084
0.92
Jun 09, 2025
56.53
57.46
56.08
57.02
57.02
+2.83%
6,549,905
0.84
Jun 06, 2025
55.91
56.75
55.42
55.45
55.45
+0.73%
5,952,193
0.75
Jun 05, 2025
54.88
55.61
54.22
55.05
55.05
+1.14%
10,981,620
1.38
Jun 04, 2025
54.00
54.76
53.47
54.43
54.43
+1.42%
4,739,635
0.59
Jun 03, 2025
52.34
53.92
51.88
53.77
53.67
+3.22%
5,635,320
0.70
Jun 02, 2025
51.43
52.41
51.17
52.19
52.09
+1.43%
4,214,640
0.52
May 30, 2025
52.03
52.41
51.25
51.55
51.45
-1.72%
7,402,770
0.90
May 29, 2025
53.22
53.35
51.99
52.55
52.45
+0.57%
4,571,539
0.55
May 28, 2025
51.77
52.79
51.64
52.35
52.25
+1.21%
6,782,086
0.82
May 27, 2025
51.07
51.99
50.62
51.82
51.72
+3.46%
6,374,548
0.76
May 23, 2025
49.22
50.39
49.00
50.18
50.09
+0.87%
5,763,168
0.67
May 22, 2025
49.56
51.09
49.28
49.84
49.75
+0.90%
5,802,959
0.67
May 21, 2025
50.13
51.26
49.33
49.49
49.40
-2.07%
7,278,957
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis