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

33.84

+0.02

(+0.06%)

At close: 04:00PM EDT

34.07

+0.23

(+0.68%)

After hours:

07:36PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	33.20	33.93	33.03	33.84	33.84	7,479,500
22 Sept 2022	34.56	34.80	33.53	33.82	33.82	4,593,100
21 Sept 2022	35.09	36.32	34.76	34.78	34.78	4,321,600
20 Sept 2022	35.90	36.08	34.94	35.54	35.54	5,339,900
19 Sept 2022	36.56	37.11	36.19	36.62	36.62	3,909,500
16 Sept 2022	37.07	37.62	36.32	37.22	37.22	7,262,800
15 Sept 2022	38.17	38.76	37.33	37.77	37.77	5,113,800
14 Sept 2022	39.32	39.53	37.74	38.33	38.33	5,965,400
13 Sept 2022	41.68	41.82	39.03	39.32	39.32	8,297,100
12 Sept 2022	44.09	44.49	43.09	43.27	43.27	4,597,300
09 Sept 2022	42.88	44.06	42.79	43.80	43.80	3,525,000
08 Sept 2022	41.17	42.47	40.64	42.41	42.41	4,095,900
07 Sept 2022	40.90	41.64	40.13	41.45	41.45	4,086,900
06 Sept 2022	41.48	41.88	40.52	40.97	40.97	3,443,700
02 Sept 2022	42.74	42.81	41.47	41.65	41.65	2,851,200
01 Sept 2022	40.79	42.17	40.38	41.99	41.99	7,086,100
31 Aug 2022	42.42	43.00	41.95	42.26	42.26	4,296,300
30 Aug 2022	44.67	44.70	43.13	43.36	43.36	4,156,800
29 Aug 2022	44.99	45.67	44.66	44.76	44.76	2,148,700
26 Aug 2022	47.87	47.91	45.49	45.49	45.49	2,555,200
25 Aug 2022	46.67	48.29	46.63	47.91	47.91	2,513,900
24 Aug 2022	45.43	46.73	45.38	46.21	46.21	2,294,400
23 Aug 2022	46.14	47.06	45.74	45.85	45.85	1,947,100
22 Aug 2022	46.56	46.70	45.92	46.06	46.06	4,083,500
19 Aug 2022	48.27	48.30	47.41	47.67	47.67	1,828,300
18 Aug 2022	48.31	49.23	48.00	48.72	48.72	1,931,600
17 Aug 2022	48.34	48.51	47.20	48.20	48.20	2,402,700
16 Aug 2022	49.22	49.84	49.08	49.24	49.24	1,780,300
15 Aug 2022	50.04	50.10	49.03	49.61	49.61	2,335,000
12 Aug 2022	49.34	50.95	49.14	50.67	50.67	2,365,600
11 Aug 2022	48.30	50.26	48.14	49.06	49.06	3,604,300
10 Aug 2022	47.42	48.34	47.12	47.68	47.68	2,631,500
09 Aug 2022	46.83	47.03	45.21	46.31	46.31	3,616,700
08 Aug 2022	46.77	48.68	46.58	47.58	47.58	5,341,900
05 Aug 2022	45.73	48.10	45.04	47.09	47.09	6,047,300
04 Aug 2022	49.38	50.05	48.70	49.91	49.91	3,217,100
03 Aug 2022	48.81	49.75	48.09	49.39	49.39	2,739,300
02 Aug 2022	48.80	49.18	47.94	48.47	48.47	2,379,600
01 Aug 2022	49.05	50.43	48.19	49.12	49.12	2,903,200
29 July 2022	48.72	49.16	48.08	49.10	49.10	2,566,800
28 July 2022	48.46	48.74	46.82	48.72	48.72	2,675,400
27 July 2022	47.30	48.74	46.69	48.43	48.43	2,151,600
26 July 2022	47.16	48.00	46.87	46.95	46.95	2,327,900
25 July 2022	47.37	48.15	46.39	46.84	46.84	4,670,800
22 July 2022	48.25	48.70	47.03	47.22	47.22	4,149,000
21 July 2022	49.72	50.45	48.79	50.43	50.43	2,549,200
20 July 2022	48.21	49.63	47.97	49.59	49.59	3,606,100
19 July 2022	47.82	48.79	47.59	48.56	48.56	2,403,700
18 July 2022	47.60	48.14	46.69	46.90	46.90	2,950,700
15 July 2022	47.15	47.49	45.72	47.41	47.41	2,275,500
14 July 2022	45.52	46.35	44.86	46.01	46.01	1,955,800
13 July 2022	44.85	46.49	44.84	46.31	46.31	2,441,800
12 July 2022	44.82	46.84	44.79	46.03	46.03	3,534,100
11 July 2022	44.82	45.50	44.06	44.82	44.82	3,633,300
08 July 2022	44.42	45.77	44.28	45.24	45.24	3,148,800
07 July 2022	44.42	45.18	44.19	44.86	44.86	2,501,100
06 July 2022	43.68	44.08	42.94	43.77	43.77	2,701,900
05 July 2022	42.33	43.96	41.97	43.79	43.79	3,508,300
01 July 2022	43.28	44.09	41.63	43.42	43.42	6,023,700
30 June 2022	44.50	45.53	43.81	44.83	44.83	4,165,300
29 June 2022	46.47	46.76	45.07	45.40	45.40	2,594,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,178.89+400.39(+1.39%)

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

Western Digital Corporation (WDC)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,178.89
+400.39(+1.39%)