Western Digital Corporation (WDC)
NASDAQ: WDC · Real-Time Price · USD
46.57
+2.47 (5.60%)
At close: May 12, 2025, 4:00 PM
46.65
+0.08 (0.17%)
After-hours: May 12, 2025, 4:14 PM EDT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.76 | 47.48 | 46.40 | 46.53 | - | 5.51% | 6,811,127 |
| May 9, 2025 | 44.66 | 45.23 | 43.88 | 44.10 | 44.10 | -0.45% | 4,960,149 |
| May 8, 2025 | 44.95 | 45.13 | 44.17 | 44.30 | 44.30 | - | 5,320,670 |
| May 7, 2025 | 44.41 | 44.66 | 43.60 | 44.30 | 44.30 | 0.02% | 7,564,655 |
| May 6, 2025 | 44.58 | 44.91 | 44.11 | 44.29 | 44.29 | -1.64% | 4,952,585 |
| May 5, 2025 | 43.95 | 45.61 | 43.95 | 45.03 | 45.03 | 0.76% | 7,521,973 |
| May 2, 2025 | 44.99 | 45.38 | 44.48 | 44.69 | 44.69 | 1.68% | 8,263,610 |
| May 1, 2025 | 44.70 | 45.15 | 43.86 | 43.95 | 43.95 | 0.21% | 9,378,325 |
| Apr 30, 2025 | 42.98 | 44.07 | 41.83 | 43.86 | 43.86 | 7.98% | 15,906,049 |
| Apr 29, 2025 | 40.71 | 41.25 | 40.59 | 40.62 | 40.62 | -0.71% | 6,871,713 |
| Apr 28, 2025 | 40.59 | 41.13 | 40.18 | 40.91 | 40.91 | 0.32% | 5,916,486 |
| Apr 25, 2025 | 40.20 | 41.07 | 39.90 | 40.78 | 40.78 | 1.52% | 4,158,669 |
| Apr 24, 2025 | 38.23 | 40.36 | 38.19 | 40.17 | 40.17 | 6.55% | 5,943,864 |
| Apr 23, 2025 | 38.33 | 39.10 | 37.47 | 37.70 | 37.70 | 2.78% | 5,526,143 |
| Apr 22, 2025 | 36.36 | 37.00 | 35.98 | 36.68 | 36.68 | 2.00% | 5,086,929 |
| Apr 21, 2025 | 36.09 | 36.28 | 35.51 | 35.96 | 35.96 | -1.51% | 6,676,630 |
| Apr 17, 2025 | 36.18 | 36.70 | 35.51 | 36.51 | 36.51 | 2.50% | 7,393,624 |
| Apr 16, 2025 | 35.79 | 36.25 | 35.00 | 35.62 | 35.62 | -0.86% | 7,265,439 |
| Apr 15, 2025 | 35.81 | 36.33 | 35.48 | 35.93 | 35.93 | 0.31% | 6,199,499 |
| Apr 14, 2025 | 36.46 | 36.62 | 35.28 | 35.82 | 35.82 | 4.13% | 9,947,418 |
| Apr 11, 2025 | 34.36 | 35.07 | 33.42 | 34.40 | 34.40 | -1.35% | 8,654,125 |
| Apr 10, 2025 | 35.80 | 36.12 | 33.71 | 34.87 | 34.87 | -3.94% | 15,245,506 |
| Apr 9, 2025 | 31.34 | 37.37 | 30.57 | 36.30 | 36.30 | 15.06% | 20,134,784 |
| Apr 8, 2025 | 32.65 | 34.79 | 30.72 | 31.55 | 31.55 | 1.25% | 17,547,238 |
| Apr 7, 2025 | 29.62 | 33.41 | 28.83 | 31.16 | 31.16 | 2.03% | 14,472,073 |
| Apr 4, 2025 | 32.71 | 33.10 | 29.76 | 30.54 | 30.54 | -10.57% | 22,939,124 |
| Apr 3, 2025 | 38.76 | 38.90 | 34.01 | 34.15 | 34.15 | -18.26% | 21,046,015 |
| Apr 2, 2025 | 40.32 | 42.23 | 40.26 | 41.78 | 41.78 | 2.18% | 5,017,511 |
| Apr 1, 2025 | 40.10 | 40.97 | 39.85 | 40.89 | 40.89 | 1.14% | 5,292,712 |
| Mar 31, 2025 | 39.79 | 40.51 | 39.10 | 40.43 | 40.43 | -0.47% | 8,212,192 |
| Mar 28, 2025 | 41.40 | 41.99 | 40.49 | 40.62 | 40.62 | -3.08% | 4,640,234 |
| Mar 27, 2025 | 42.20 | 42.91 | 41.86 | 41.91 | 41.91 | -1.67% | 4,909,942 |
| Mar 26, 2025 | 43.50 | 43.63 | 42.21 | 42.62 | 42.62 | -1.77% | 7,243,959 |
| Mar 25, 2025 | 44.09 | 44.28 | 42.54 | 43.39 | 43.39 | -2.08% | 8,749,529 |
| Mar 24, 2025 | 44.70 | 44.86 | 43.45 | 44.31 | 44.31 | 1.49% | 5,619,790 |
| Mar 21, 2025 | 43.89 | 44.11 | 43.18 | 43.66 | 43.66 | -1.91% | 7,713,159 |
| Mar 20, 2025 | 44.26 | 45.53 | 44.25 | 44.51 | 44.51 | -0.87% | 4,910,064 |
| Mar 19, 2025 | 44.37 | 45.43 | 44.15 | 44.90 | 44.90 | 1.26% | 3,603,170 |
| Mar 18, 2025 | 44.54 | 44.56 | 43.67 | 44.34 | 44.34 | -0.92% | 5,206,079 |
| Mar 17, 2025 | 44.56 | 45.44 | 44.42 | 44.75 | 44.75 | 0.49% | 5,734,481 |
| Mar 14, 2025 | 43.19 | 44.85 | 42.95 | 44.53 | 44.53 | 5.95% | 7,882,093 |
| Mar 13, 2025 | 42.57 | 43.04 | 41.71 | 42.03 | 42.03 | -2.16% | 5,495,279 |
| Mar 12, 2025 | 42.61 | 43.70 | 42.26 | 42.96 | 42.96 | 2.78% | 5,998,747 |
| Mar 11, 2025 | 40.40 | 42.84 | 40.31 | 41.80 | 41.80 | 3.11% | 9,283,833 |
| Mar 10, 2025 | 40.68 | 40.89 | 39.42 | 40.54 | 40.54 | -2.78% | 10,549,160 |
| Mar 7, 2025 | 41.49 | 42.48 | 40.41 | 41.70 | 41.70 | 0.60% | 12,084,920 |
| Mar 6, 2025 | 42.92 | 43.12 | 41.36 | 41.45 | 41.45 | -6.22% | 11,790,248 |
| Mar 5, 2025 | 44.66 | 44.69 | 43.25 | 44.20 | 44.20 | -0.96% | 7,615,709 |
| Mar 4, 2025 | 46.21 | 46.35 | 44.25 | 44.63 | 44.63 | -5.06% | 11,765,684 |
| Mar 3, 2025 | 49.54 | 49.83 | 46.50 | 47.01 | 47.01 | -3.92% | 8,841,792 |