News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.40

-1.34

(-2.87%)

At close: 04:00PM EDT

45.56

+0.16

(+0.35%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	46.47	46.76	45.07	45.40	45.40	2,590,200
28 June 2022	47.82	48.46	46.64	46.74	46.74	2,055,800
27 June 2022	47.55	48.26	47.03	47.58	47.58	4,216,200
24 June 2022	46.30	47.73	46.09	47.07	47.07	2,863,200
23 June 2022	45.52	46.15	45.16	45.92	45.92	4,099,000
22 June 2022	45.50	46.68	45.11	45.52	45.52	3,933,500
21 June 2022	47.02	47.83	46.29	46.50	46.50	5,025,500
17 June 2022	46.50	47.03	45.27	46.35	46.35	6,220,700
16 June 2022	48.48	48.48	46.05	46.35	46.35	6,050,800
15 June 2022	49.47	50.52	48.56	49.95	49.95	4,543,300
14 June 2022	50.62	50.76	48.75	49.24	49.24	4,167,200
13 June 2022	51.94	52.48	50.23	50.36	50.36	4,621,000
10 June 2022	55.27	55.96	53.82	54.03	54.03	4,678,200
09 June 2022	57.37	58.11	56.48	56.58	56.58	4,383,500
08 June 2022	62.86	63.00	57.70	57.82	57.82	7,200,700
07 June 2022	58.86	60.48	58.62	60.32	60.32	2,407,500
06 June 2022	60.86	61.10	59.56	59.72	59.72	2,467,500
03 June 2022	60.71	61.18	59.98	60.08	60.08	1,774,000
02 June 2022	60.59	62.34	60.49	61.93	61.93	2,353,800
01 June 2022	60.89	61.46	59.43	60.28	60.28	2,015,800
31 May 2022	61.80	62.21	59.62	60.69	60.69	3,635,300
27 May 2022	61.28	62.25	61.06	62.25	62.25	2,549,400
26 May 2022	58.50	61.20	58.48	60.68	60.68	2,722,400
25 May 2022	56.01	59.44	56.00	59.10	59.10	3,757,000
24 May 2022	56.74	57.05	55.55	56.60	56.60	2,227,800
23 May 2022	57.13	58.06	57.00	57.34	57.34	3,123,400
20 May 2022	58.69	58.84	55.25	56.81	56.81	3,147,200
19 May 2022	58.60	59.59	57.93	58.01	58.01	2,412,800
18 May 2022	60.00	61.29	58.82	59.10	59.10	2,736,500
17 May 2022	59.05	61.66	59.03	61.19	61.19	4,959,400
16 May 2022	58.11	59.04	57.36	57.89	57.89	2,899,700
13 May 2022	56.45	58.67	56.45	58.45	58.45	3,247,900
12 May 2022	54.72	56.16	54.25	55.55	55.55	4,246,400
11 May 2022	57.33	59.30	55.59	55.75	55.75	4,224,700
10 May 2022	57.64	59.16	56.28	57.36	57.36	5,485,700
09 May 2022	58.05	60.47	56.20	56.53	56.53	5,010,700
06 May 2022	60.79	61.50	59.00	59.45	59.45	4,634,000
05 May 2022	61.73	62.31	60.33	61.19	61.19	4,475,000
04 May 2022	62.06	63.26	60.77	62.86	62.86	6,438,300
03 May 2022	60.04	62.61	59.21	61.72	61.72	21,967,500
02 May 2022	53.09	53.99	51.88	53.92	53.92	5,633,300
29 Apr 2022	53.15	54.65	52.92	53.07	53.07	8,185,000
28 Apr 2022	50.65	52.72	50.13	52.61	52.61	5,801,100
27 Apr 2022	49.04	50.78	49.04	50.05	50.05	4,911,700
26 Apr 2022	50.25	51.09	49.37	49.58	49.58	6,116,700
25 Apr 2022	48.94	51.11	48.84	51.01	51.01	5,455,100
22 Apr 2022	49.69	50.31	49.32	49.46	49.46	4,257,600
21 Apr 2022	49.92	51.04	49.89	50.24	50.24	4,521,100
20 Apr 2022	49.44	50.66	49.40	49.50	49.50	3,531,500
19 Apr 2022	47.28	49.05	47.10	48.95	48.95	3,108,700
18 Apr 2022	46.13	47.39	46.02	47.28	47.28	3,215,100
14 Apr 2022	46.44	47.58	46.26	46.34	46.34	4,744,300
13 Apr 2022	47.59	48.43	47.59	47.86	47.86	2,322,300
12 Apr 2022	47.70	48.42	47.43	47.50	47.50	2,974,100
11 Apr 2022	46.90	48.30	46.76	47.02	47.02	2,406,200
08 Apr 2022	47.49	48.15	47.12	47.20	47.20	2,494,500
07 Apr 2022	47.83	48.05	46.56	47.76	47.76	3,649,200
06 Apr 2022	47.23	48.07	46.15	47.86	47.86	4,679,100
05 Apr 2022	48.80	49.15	47.98	48.12	48.12	5,940,700
04 Apr 2022	48.70	49.38	48.34	49.34	49.34	2,813,300
01 Apr 2022	50.13	50.51	47.62	48.39	48.39	3,610,700
31 Mar 2022	50.13	50.68	49.65	49.65	49.65	2,923,300
30 Mar 2022	51.80	52.12	50.29	50.62	50.62	2,916,600
29 Mar 2022	52.00	52.29	50.72	51.89	51.89	2,852,900
28 Mar 2022	50.51	50.71	49.72	50.70	50.70	2,265,400
25 Mar 2022	50.40	50.83	49.40	50.81	50.81	2,722,400
24 Mar 2022	48.80	50.56	48.72	50.50	50.50	2,037,900
23 Mar 2022	49.05	49.67	48.46	48.68	48.68	1,707,800
22 Mar 2022	49.05	49.91	49.05	49.73	49.73	2,051,900
21 Mar 2022	49.46	49.64	48.34	48.95	48.95	1,932,900
18 Mar 2022	48.31	49.36	48.09	49.30	49.30	4,232,800
17 Mar 2022	47.67	48.89	47.31	48.86	48.86	2,457,300
16 Mar 2022	46.53	48.26	46.47	48.25	48.25	3,488,200
15 Mar 2022	44.71	46.03	44.60	45.94	45.94	2,384,500
14 Mar 2022	45.30	45.40	43.85	44.47	44.47	3,271,100
11 Mar 2022	47.29	47.30	45.14	45.30	45.30	2,905,300
10 Mar 2022	46.75	46.93	45.80	46.59	46.59	2,763,400
09 Mar 2022	47.11	48.68	47.01	47.77	47.77	3,412,000
08 Mar 2022	46.89	48.72	45.72	45.77	45.77	5,252,400
07 Mar 2022	49.66	50.25	46.47	46.61	46.61	4,744,900
04 Mar 2022	51.18	51.65	49.93	50.27	50.27	3,761,200
03 Mar 2022	52.36	53.20	51.35	52.02	52.02	4,486,100
02 Mar 2022	50.26	52.21	50.01	51.84	51.84	3,486,700
01 Mar 2022	50.85	51.40	48.32	49.49	49.49	4,279,300
28 Feb 2022	52.05	52.38	50.08	50.94	50.94	4,747,100
25 Feb 2022	52.20	53.00	51.18	52.95	52.95	3,111,800
24 Feb 2022	49.77	51.90	49.20	51.83	51.83	4,322,300
23 Feb 2022	54.05	54.17	51.77	51.98	51.98	2,887,100
22 Feb 2022	54.78	55.21	52.57	53.42	53.42	3,446,300
18 Feb 2022	56.21	56.36	54.62	55.53	55.53	3,471,000
17 Feb 2022	55.82	57.56	55.64	56.45	56.45	3,791,300
16 Feb 2022	55.06	57.11	54.94	56.39	56.39	2,651,100
15 Feb 2022	53.18	55.94	53.11	55.87	55.87	3,257,200
14 Feb 2022	53.77	54.51	52.52	52.86	52.86	3,543,300
11 Feb 2022	53.95	55.53	53.48	53.73	53.73	4,462,100
10 Feb 2022	53.54	56.93	53.44	54.09	54.09	6,240,100
09 Feb 2022	52.91	54.53	52.82	54.48	54.48	3,151,200
08 Feb 2022	51.63	52.65	51.59	52.37	52.37	2,763,100
07 Feb 2022	51.96	52.35	51.34	51.85	51.85	3,161,700
04 Feb 2022	51.99	52.50	50.86	51.81	51.81	3,369,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,811.20-66.70(-0.97%)

ASX 2006,633.40-66.80(-1.00%)

AUD/USD0.6879-0.0003(-0.05%)

OIL109.93+0.15(+0.14%)

GOLD1,817.00-0.50(-0.03%)

BTC-AUD29,037.93-681.75(-2.29%)

News that makes you smarter and richer... For free.

Western Digital Corporation (WDC)

ALL ORDS
6,811.20
-66.70(-0.97%)

ASX 200
6,633.40
-66.80(-1.00%)

AUD/USD
0.6879
-0.0003(-0.05%)

OIL
109.93
+0.15(+0.14%)

GOLD
1,817.00
-0.50(-0.03%)

BTC-AUD
29,037.93
-681.75(-2.29%)