Western Digital Corporation
482.28USD
+4.9800 (+1.04%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 477.30 | 6,407,800 |
| Fr 09/04/26 | 467.46 | 5,805,000 |
| Th 09/03/26 | 441.57 | 5,514,300 |
| We 09/02/26 | 448.90 | 4,042,700 |
| Tu 09/01/26 | 450.44 | 5,475,779 |
| Mo 08/31/26 | 450.55 | 5,837,229 |
| Fr 08/28/26 | 459.45 | 4,285,805 |
| Th 08/27/26 | 462.00 | 7,568,111 |
| We 08/26/26 | 468.88 | 5,049,250 |
| Tu 08/25/26 | 450.75 | 4,599,467 |
| Mo 08/24/26 | 435.38 | 7,755,568 |
| Fr 08/21/26 | 459.44 | 4,341,800 |
| Th 08/20/26 | 469.05 | 5,365,500 |
| We 08/19/26 | 462.09 | 6,981,500 |
| Tu 08/18/26 | 496.16 | 9,440,100 |
| Mo 08/17/26 | 536.01 | 9,305,300 |
| Fr 08/14/26 | 508.80 | 9,945,800 |
| Th 08/13/26 | 487.29 | 8,699,100 |
| We 08/12/26 | 454.10 | 5,750,500 |
| Tu 08/11/26 | 437.93 | 6,095,100 |
| Mo 08/10/26 | 438.34 | 7,258,600 |
| Fr 08/07/26 | 434.30 | 11,820,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 451.52 | 16,190,100 |
| We 08/05/26 | 519.17 | 9,633,600 |
| Tu 08/04/26 | 548.56 | 7,806,200 |
| Mo 08/03/26 | 527.22 | 8,279,900 |
| Fr 07/31/26 | 544.84 | 9,502,300 |
| Th 07/30/26 | 533.04 | 8,408,800 |
| We 07/29/26 | 462.04 | 9,231,500 |
| Tu 07/28/26 | 463.51 | 10,511,900 |
| Mo 07/27/26 | 497.92 | 6,217,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 532.10 | 7,993,500 |
| Mo 07/06/26 | 577.46 | 7,600,700 |
| Th 07/02/26 | 539.00 | 8,925,700 |
| We 07/01/26 | 598.37 | 7,934,200 |
| Tu 06/30/26 | 638.72 | 9,277,300 |
| Mo 06/29/26 | 651.88 | 11,268,900 |
| Fr 06/26/26 | 586.45 | 23,404,400 |
| Th 06/25/26 | 675.39 | 11,717,600 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 594.11 | 7,846,100 |
| Tu 06/02/26 | 563.10 | 5,029,100 |
| Mo 06/01/26 | 546.20 | 6,240,900 |
| Fr 05/29/26 | 531.21 | 8,383,500 |
| Th 05/28/26 | 531.18 | 6,002,800 |
| We 05/27/26 | 530.60 | 6,263,200 |
| Tu 05/26/26 | 524.65 | 7,552,500 |
| Fr 05/22/26 | 484.28 | 4,492,800 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 431.52 | 15,485,300 |
| Th 04/30/26 | 434.52 | 11,700,600 |
| We 04/29/26 | 412.76 | 10,458,100 |
| Tu 04/28/26 | 390.99 | 7,285,500 |
| Mo 04/27/26 | 400.73 | 5,788,200 |
| Fr 04/24/26 | 404.00 | 5,603,000 |
| Th 04/23/26 | 403.12 | 6,774,800 |
| We 04/22/26 | 389.10 | 7,001,900 |
| Tu 04/21/26 | 383.81 | 6,125,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 270.49 | 8,781,900 |
| Mo 03/30/26 | 251.67 | 9,063,600 |
| Fr 03/27/26 | 275.34 | 6,956,000 |
| Th 03/26/26 | 273.35 | 9,726,800 |
| We 03/25/26 | 296.14 | 7,642,100 |
| Tu 03/24/26 | 301.05 | 7,194,700 |
| Mo 03/23/26 | 294.79 | 8,990,500 |
| Fr 03/20/26 | 293.10 | 12,877,100 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 279.70 | 9,899,000 |
| Th 02/26/26 | 282.25 | 10,841,400 |
| We 02/25/26 | 290.95 | 10,801,200 |
| Tu 02/24/26 | 270.57 | 8,679,700 |
| Mo 02/23/26 | 280.42 | 8,617,300 |
| Fr 02/20/26 | 285.52 | 10,510,500 |
| Th 02/19/26 | 284.67 | 10,399,800 |
| We 02/18/26 | 296.56 | 12,173,000 |
| Tu 02/17/26 | 284.11 | 5,524,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 252.66 | 7,483,000 |
| Mo 01/26/26 | 240.85 | 7,128,300 |
| Fr 01/23/26 | 236.39 | 6,115,700 |
| Th 01/22/26 | 243.29 | 8,926,900 |
| We 01/21/26 | 241.90 | 9,447,100 |
| Tu 01/20/26 | 222.97 | 7,125,400 |
| Fr 01/16/26 | 221.51 | 8,972,800 |
| Th 01/15/26 | 222.10 | 7,536,200 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 178.25 | 3,721,100 |
| Mo 12/22/25 | 176.76 | 8,685,200 |
| Fr 12/19/25 | 181.08 | 36,269,600 |
| Th 12/18/25 | 175.01 | 9,147,100 |
| We 12/17/25 | 166.26 | 6,693,100 |
| Tu 12/16/25 | 174.58 | 5,857,000 |
| Mo 12/15/25 | 172.04 | 5,781,900 |
| Fr 12/12/25 | 176.34 | 9,677,900 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 140.23 | 11,373,600 |
| We 11/19/25 | 153.97 | 6,499,100 |
| Tu 11/18/25 | 152.86 | 9,321,300 |
| Mo 11/17/25 | 162.45 | 8,774,200 |
| Fr 11/14/25 | 157.83 | 9,677,800 |
| Th 11/13/25 | 157.16 | 10,238,600 |
| We 11/12/25 | 166.11 | 9,868,300 |
| Tu 11/11/25 | 169.99 | 9,244,000 |
| Mo 11/10/25 | 174.22 | 11,230,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 121.41 | 4,594,400 |
| Mo 10/20/25 | 121.53 | 10,172,200 |
| Fr 10/17/25 | 126.20 | 6,868,400 |
| Th 10/16/25 | 125.92 | 13,878,600 |
| We 10/15/25 | 120.44 | 9,943,300 |
| Tu 10/14/25 | 113.13 | 7,844,200 |
| Mo 10/13/25 | 118.86 | 8,388,900 |
| Fr 10/10/25 | 115.42 | 7,046,200 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 106.63 | 11,030,700 |
| Th 09/18/25 | 105.15 | 10,389,100 |
| We 09/17/25 | 100.94 | 8,787,600 |
| Tu 09/16/25 | 103.09 | 8,734,900 |
| Mo 09/15/25 | 102.39 | 12,523,300 |
| Fr 09/12/25 | 97.66 | 6,753,100 |
| Th 09/11/25 | 96.15 | 6,985,100 |
| We 09/10/25 | 95.02 | 8,398,400 |
| Tu 09/09/25 | 94.54 | 7,195,000 |
| Fr 07/24/26 | 519.80 | 4,775,600 |
| Th 07/23/26 | 558.30 | 5,689,300 |
| We 07/22/26 | 556.67 | 5,435,000 |
| Tu 07/21/26 | 548.39 | 7,449,100 |
| Mo 07/20/26 | 487.42 | 5,403,500 |
| Fr 07/17/26 | 477.22 | 11,777,100 |
| Th 07/16/26 | 466.81 | 10,527,000 |
| We 07/15/26 | 513.84 | 7,926,900 |
| Tu 07/14/26 | 563.32 | 5,293,200 |
| Mo 07/13/26 | 555.55 | 4,780,800 |
| Fr 07/10/26 | 582.59 | 4,814,100 |
| Th 07/09/26 | 578.05 | 6,868,500 |
| We 07/08/26 | 550.30 | 6,870,000 |
| 643.83 |
| 12,214,400 |
| Tu 06/23/26 | 670.75 | 12,684,400 |
| Mo 06/22/26 | 732.62 | 13,160,100 |
| Th 06/18/26 | 746.23 | 16,683,900 |
| We 06/17/26 | 712.13 | 13,569,100 |
| Tu 06/16/26 | 681.08 | 15,860,100 |
| Mo 06/15/26 | 653.53 | 9,522,900 |
| Fr 06/12/26 | 562.93 | 6,285,300 |
| Th 06/11/26 | 529.29 | 6,334,600 |
| We 06/10/26 | 490.09 | 5,978,300 |
| Tu 06/09/26 | 517.72 | 7,278,700 |
| Mo 06/08/26 | 526.93 | 6,226,300 |
| Fr 06/05/26 | 511.72 | 9,009,200 |
| Th 06/04/26 | 575.50 | 6,488,200 |
| 486.46 |
| 5,046,800 |
| We 05/20/26 | 459.62 | 5,311,700 |
| Tu 05/19/26 | 455.80 | 5,891,600 |
| Mo 05/18/26 | 458.68 | 8,996,700 |
| Fr 05/15/26 | 482.02 | 7,014,400 |
| Th 05/14/26 | 489.15 | 5,540,900 |
| We 05/13/26 | 494.09 | 5,772,800 |
| Tu 05/12/26 | 488.74 | 7,773,000 |
| Mo 05/11/26 | 515.83 | 10,022,600 |
| Fr 05/08/26 | 480.00 | 7,929,800 |
| Th 05/07/26 | 463.91 | 7,162,900 |
| We 05/06/26 | 483.15 | 8,338,900 |
| Tu 05/05/26 | 465.26 | 9,794,500 |
| Mo 05/04/26 | 442.36 | 10,175,700 |
| Mo 04/20/26 | 374.11 | 5,410,700 |
| Fr 04/17/26 | 372.52 | 5,627,500 |
| Th 04/16/26 | 361.69 | 5,887,400 |
| We 04/15/26 | 365.00 | 6,438,800 |
| Tu 04/14/26 | 366.22 | 7,301,100 |
| Mo 04/13/26 | 350.16 | 5,429,400 |
| Fr 04/10/26 | 343.43 | 6,122,600 |
| Th 04/09/26 | 337.88 | 6,391,800 |
| We 04/08/26 | 338.78 | 9,163,500 |
| Tu 04/07/26 | 311.96 | 5,891,600 |
| Mo 04/06/26 | 304.15 | 8,532,200 |
| Th 04/02/26 | 294.97 | 7,860,400 |
| We 04/01/26 | 297.73 | 12,920,000 |
| 316.93 |
| 9,092,000 |
| We 03/18/26 | 304.90 | 12,453,900 |
| Tu 03/17/26 | 313.81 | 14,247,500 |
| Mo 03/16/26 | 286.21 | 8,565,000 |
| Fr 03/13/26 | 272.29 | 8,201,200 |
| Th 03/12/26 | 261.18 | 5,426,400 |
| We 03/11/26 | 268.81 | 5,672,200 |
| Tu 03/10/26 | 266.22 | 9,668,000 |
| Mo 03/09/26 | 262.06 | 10,377,400 |
| Fr 03/06/26 | 245.25 | 6,352,700 |
| Th 03/05/26 | 259.03 | 6,296,300 |
| We 03/04/26 | 261.30 | 9,724,800 |
| Tu 03/03/26 | 250.61 | 9,983,000 |
| Mo 03/02/26 | 270.08 | 7,408,700 |
| Fr 02/13/26 | 281.58 | 9,901,700 |
| Th 02/12/26 | 284.10 | 16,651,700 |
| We 02/11/26 | 273.74 | 9,362,700 |
| Tu 02/10/26 | 262.56 | 9,560,700 |
| Mo 02/09/26 | 285.99 | 8,044,900 |
| Fr 02/06/26 | 282.58 | 9,913,300 |
| Th 02/05/26 | 260.19 | 10,663,900 |
| We 02/04/26 | 269.41 | 14,795,800 |
| Tu 02/03/26 | 290.24 | 15,378,400 |
| Mo 02/02/26 | 270.23 | 16,019,300 |
| Fr 01/30/26 | 250.23 | 21,695,100 |
| Th 01/29/26 | 278.41 | 15,770,500 |
| We 01/28/26 | 279.70 | 16,090,500 |
| 215.00 |
| 5,611,900 |
| Tu 01/13/26 | 214.00 | 6,485,600 |
| Mo 01/12/26 | 212.14 | 7,465,400 |
| Fr 01/09/26 | 200.46 | 9,887,700 |
| Th 01/08/26 | 187.68 | 11,902,300 |
| We 01/07/26 | 199.88 | 14,305,000 |
| Tu 01/06/26 | 219.38 | 17,178,400 |
| Mo 01/05/26 | 187.88 | 9,826,700 |
| Fr 01/02/26 | 187.70 | 6,808,300 |
| We 12/31/25 | 172.27 | 3,552,200 |
| Tu 12/30/25 | 176.06 | 6,008,000 |
| Mo 12/29/25 | 179.68 | 3,906,300 |
| Fr 12/26/25 | 181.54 | 3,351,600 |
| We 12/24/25 | 179.56 | 3,067,000 |
| 187.20 |
| 7,468,900 |
| We 12/10/25 | 181.95 | 7,966,000 |
| Tu 12/09/25 | 169.54 | 3,709,900 |
| Mo 12/08/25 | 169.78 | 4,272,200 |
| Fr 12/05/25 | 168.89 | 5,815,300 |
| Th 12/04/25 | 161.00 | 6,303,300 |
| We 12/03/25 | 155.59 | 6,756,400 |
| Tu 12/02/25 | 159.99 | 7,657,400 |
| Mo 12/01/25 | 163.54 | 7,882,200 |
| Fr 11/28/25 | 163.33 | 3,232,100 |
| We 11/26/25 | 157.74 | 4,853,800 |
| Tu 11/25/25 | 155.41 | 5,467,700 |
| Mo 11/24/25 | 150.93 | 10,818,400 |
| Fr 11/21/25 | 139.19 | 11,191,100 |
| Fr 11/07/25 | 162.96 | 9,652,800 |
| Th 11/06/25 | 163.60 | 8,419,200 |
| We 11/05/25 | 160.10 | 9,749,000 |
| Tu 11/04/25 | 152.18 | 8,870,900 |
| Mo 11/03/25 | 158.02 | 13,275,400 |
| Fr 10/31/25 | 150.21 | 20,139,900 |
| Th 10/30/25 | 138.13 | 13,870,700 |
| We 10/29/25 | 141.38 | 18,267,300 |
| Tu 10/28/25 | 124.92 | 7,031,900 |
| Mo 10/27/25 | 126.67 | 7,249,300 |
| Fr 10/24/25 | 129.43 | 6,546,400 |
| Th 10/23/25 | 125.72 | 7,263,500 |
| We 10/22/25 | 120.47 | 9,033,800 |
| 119.70 |
| 6,234,300 |
| We 10/08/25 | 121.18 | 7,191,700 |
| Tu 10/07/25 | 119.93 | 13,674,300 |
| Mo 10/06/25 | 125.28 | 13,060,300 |
| Fr 10/03/25 | 131.31 | 8,465,900 |
| Th 10/02/25 | 131.26 | 15,306,200 |
| We 10/01/25 | 130.59 | 18,540,400 |
| Tu 09/30/25 | 120.06 | 13,861,700 |
| Mo 09/29/25 | 116.74 | 14,023,900 |
| Fr 09/26/25 | 106.88 | 5,520,000 |
| Th 09/25/25 | 107.21 | 8,499,400 |
| We 09/24/25 | 109.69 | 8,412,700 |
| Tu 09/23/25 | 110.25 | 7,375,500 |
| Mo 09/22/25 | 112.41 | 9,686,300 |
| Mo 09/08/25 | 93.29 | 8,499,400 |