Western Digital Corporation (ETR:WDC)
Germany
· Delayed Price · Currency is EUR 142.48
+5.66 (4.14%)
At close: Dec 5, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 132.80 | 137.68 | 131.64 | 136.82 | 136.82 | 1.80% | 1,605 |
| Dec 3, 2025 | 142.18 | 142.18 | 130.40 | 134.40 | 134.29 | -2.64% | 586 |
| Dec 2, 2025 | 141.86 | 144.42 | 135.88 | 138.04 | 137.93 | -0.48% | 1,707 |
| Dec 1, 2025 | 141.12 | 141.12 | 135.72 | 138.70 | 138.59 | -0.79% | 999 |
| Nov 28, 2025 | 138.46 | 140.20 | 135.88 | 139.80 | 139.69 | 2.79% | 2,039 |
| Nov 27, 2025 | 136.02 | 139.60 | 136.00 | 136.00 | 135.89 | -1.63% | 377 |
| Nov 26, 2025 | 136.98 | 138.26 | 135.18 | 138.26 | 138.15 | 4.92% | 1,591 |
| Nov 25, 2025 | 131.60 | 131.88 | 128.26 | 131.78 | 131.67 | 0.80% | 2,530 |
| Nov 24, 2025 | 122.34 | 131.94 | 121.50 | 130.74 | 130.64 | 9.77% | 1,651 |
| Nov 21, 2025 | 119.30 | 123.90 | 115.12 | 119.10 | 119.01 | -7.11% | 14,554 |
| Nov 20, 2025 | 138.98 | 141.08 | 128.22 | 128.22 | 128.12 | -2.45% | 3,269 |
| Nov 19, 2025 | 131.60 | 135.24 | 131.00 | 131.44 | 131.34 | -0.70% | 2,697 |
| Nov 18, 2025 | 134.76 | 138.60 | 130.38 | 132.36 | 132.25 | -5.27% | 5,296 |
| Nov 17, 2025 | 138.46 | 144.26 | 134.40 | 139.72 | 139.61 | 1.45% | 4,358 |
| Nov 14, 2025 | 130.28 | 138.94 | 126.00 | 137.72 | 137.61 | -0.17% | 10,125 |
| Nov 13, 2025 | 139.20 | 141.10 | 133.36 | 137.96 | 137.85 | -5.53% | 6,633 |
| Nov 12, 2025 | 149.02 | 151.00 | 143.50 | 146.04 | 145.92 | -4.15% | 2,697 |
| Nov 11, 2025 | 150.68 | 152.82 | 147.14 | 152.36 | 152.24 | 2.50% | 2,216 |
| Nov 10, 2025 | 147.48 | 151.44 | 145.40 | 148.64 | 148.52 | 10.51% | 4,232 |
| Nov 7, 2025 | 144.38 | 144.80 | 133.94 | 134.50 | 134.39 | -4.89% | 4,056 |
| Nov 6, 2025 | 138.04 | 145.08 | 138.04 | 141.42 | 141.31 | 0.10% | 3,299 |
| Nov 5, 2025 | 131.84 | 141.28 | 130.94 | 141.28 | 141.17 | 5.34% | 3,133 |
| Nov 4, 2025 | 133.76 | 135.34 | 130.60 | 134.12 | 134.01 | -0.36% | 3,404 |
| Nov 3, 2025 | 131.22 | 134.60 | 128.98 | 134.60 | 134.49 | 8.30% | 3,086 |
| Oct 31, 2025 | 133.36 | 135.86 | 121.96 | 124.28 | 124.18 | 4.35% | 8,717 |
| Oct 30, 2025 | 126.54 | 126.54 | 118.60 | 119.10 | 119.01 | -1.23% | 5,071 |
| Oct 29, 2025 | 114.46 | 121.62 | 112.10 | 120.58 | 120.48 | 13.26% | 4,446 |
| Oct 28, 2025 | 107.92 | 108.36 | 104.62 | 106.46 | 106.38 | -3.17% | 711 |
| Oct 27, 2025 | 114.82 | 115.00 | 109.76 | 109.94 | 109.85 | -3.65% | 1,239 |
| Oct 24, 2025 | 109.60 | 114.10 | 109.60 | 114.10 | 114.01 | 5.18% | 3,340 |
| Oct 23, 2025 | 104.36 | 108.48 | 103.66 | 108.48 | 108.39 | 6.54% | 2,731 |
| Oct 22, 2025 | 104.56 | 107.62 | 101.82 | 101.82 | 101.74 | -1.43% | 1,381 |
| Oct 21, 2025 | 104.02 | 105.38 | 103.30 | 103.30 | 103.22 | -1.71% | 3,578 |
| Oct 20, 2025 | 109.86 | 112.92 | 105.10 | 105.10 | 105.02 | -1.81% | 6,907 |
| Oct 17, 2025 | 103.86 | 109.30 | 101.94 | 107.04 | 106.95 | -3.60% | 5,019 |
| Oct 16, 2025 | 104.34 | 111.04 | 104.18 | 111.04 | 110.95 | 12.06% | 1,452 |
| Oct 15, 2025 | 98.49 | 100.70 | 97.90 | 99.09 | 99.01 | -0.36% | 2,001 |
| Oct 14, 2025 | 100.34 | 101.32 | 97.86 | 99.45 | 99.37 | -2.60% | 4,406 |
| Oct 13, 2025 | 102.50 | 105.16 | 100.80 | 102.10 | 102.02 | 2.33% | 193 |
| Oct 10, 2025 | 103.28 | 103.62 | 99.78 | 99.78 | 99.70 | -3.72% | 219 |
| Oct 9, 2025 | 104.34 | 104.34 | 101.94 | 103.64 | 103.56 | -0.56% | 1,911 |
| Oct 8, 2025 | 100.50 | 105.08 | 100.50 | 104.22 | 104.14 | 1.74% | 536 |
| Oct 7, 2025 | 107.76 | 109.24 | 102.44 | 102.44 | 102.36 | -7.09% | 2,380 |
| Oct 6, 2025 | 113.82 | 116.10 | 108.72 | 110.26 | 110.17 | -4.52% | 1,168 |
| Oct 3, 2025 | 113.20 | 115.50 | 112.36 | 115.48 | 115.39 | 4.07% | 813 |
| Oct 2, 2025 | 114.80 | 117.30 | 109.76 | 110.96 | 110.87 | 4.62% | 1,804 |
| Oct 1, 2025 | 100.98 | 106.06 | 100.48 | 106.06 | 105.98 | 5.53% | 115 |
| Sep 30, 2025 | 100.30 | 103.72 | 100.10 | 100.50 | 100.42 | 2.52% | 1,942 |
| Sep 29, 2025 | 92.44 | 99.72 | 92.44 | 98.03 | 97.95 | 7.35% | 1,361 |
| Sep 26, 2025 | 92.05 | 92.05 | 91.00 | 91.32 | 91.25 | -0.60% | 65 |