WDC
Western Digital (WDC)
NASDAQ
$447.15-$0.03 (-0.006%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $166.2B
    Market Cap
  • 358.75%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +2.14%
    Low Price$435.24
    High Price$535.84
  • 3 Months
    -15.49%
    Low Price$434.16
    High Price$745.99
  • 1 Year
    +358.75%
    Low Price$97.48
    High Price$745.99
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
464.16
472.43
442.78
447.18
-2.98%
5,271,719
09/10/2026
466.61
471.23
456.75
460.93
-4.43%
4,518,252
09/09/2026
474.64
495.49
471.72
482.28
+1.04%
4,035,380
09/08/2026
480.01
489.20
464.54
477.30
+2.14%
6,397,265
09/08/2026
$0.15 Dividend
09/04/2026
452.07
468.04
442.01
467.31
+5.86%
5,812,274
09/03/2026
442.77
449.32
420.74
441.43
-1.63%
5,519,699
09/02/2026
444.79
456.83
437.26
448.76
-0.34%
4,052,254
09/01/2026
442.93
457.53
439.14
450.30
-0.02%
5,497,924
08/31/2026
456.75
459.30
444.38
450.41
-1.94%
5,855,424
08/28/2026
462.10
474.86
454.92
459.30
-0.55%
4,323,815
08/27/2026
477.64
479.70
442.88
461.85
-1.47%
7,618,143
08/26/2026
449.73
469.85
447.87
468.73
+4.02%
5,158,477
08/25/2026
446.58
451.85
430.20
450.61
+3.53%
4,753,514
08/24/2026
446.21
446.85
419.41
435.24
-5.24%
7,771,053
08/21/2026
477.12
478.65
454.18
459.29
-2.05%
4,350,139
08/20/2026
463.24
477.13
453.55
468.90
+1.51%
5,365,446
08/19/2026
494.12
499.84
460.13
461.94
-6.87%
6,981,530
08/18/2026
495.91
519.83
490.07
496.00
-7.43%
9,439,223
08/17/2026
525.36
548.42
518.90
535.84
+5.35%
9,305,324
08/14/2026
503.34
516.18
486.94
508.64
+4.41%
9,945,589
08/13/2026
452.98
502.48
451.41
487.13
+7.31%
8,699,102
08/12/2026
456.92
467.65
450.74
453.95
+3.69%
5,750,373
08/11/2026
442.07
448.74
431.34
437.79
-0.09%
6,095,249
08/10/2026
434.49
452.56
424.24
438.20
+0.93%
7,267,696
08/07/2026
457.30
457.41
422.36
434.16
-3.81%
11,821,080
08/06/2026
428.75
477.48
407.34
451.38
-13.03%
16,190,088
08/05/2026
544.76
564.48
518.11
519.00
-5.36%
9,634,682
08/05/2026
$3.56 Earnings
08/04/2026
554.83
559.66
537.11
548.38
+4.05%
7,805,738
08/03/2026
524.19
539.26
501.11
527.05
-3.23%
8,279,870
07/31/2026
568.92
579.81
530.38
544.67
+2.21%
9,502,270
07/30/2026
511.49
546.89
506.84
532.87
+15.37%
8,408,334
07/29/2026
480.24
499.03
456.57
461.89
-0.32%
9,260,051
07/28/2026
465.94
467.11
421.97
463.36
-6.91%
10,497,201
07/27/2026
522.83
531.12
471.17
497.76
-4.21%
6,216,954
07/24/2026
538.33
551.82
509.40
519.63
-6.90%
4,771,451
07/23/2026
555.54
576.19
553.82
558.12
+0.29%
5,690,034
07/22/2026
525.57
564.25
524.85
556.49
+1.51%
5,435,036
07/21/2026
528.64
553.45
516.84
548.21
+12.51%
7,449,136
07/20/2026
491.20
505.83
485.12
487.26
+2.14%
5,403,473
07/17/2026
450.99
492.77
430.38
477.07
+2.23%
11,777,120
07/16/2026
486.52
498.56
453.79
466.66
-9.15%
10,542,662
07/15/2026
562.46
569.17
496.34
513.68
-8.78%
7,926,134
07/14/2026
587.46
589.46
558.93
563.14
+1.40%
5,221,056
07/13/2026
551.49
559.81
531.99
555.37
-4.64%
4,780,744
07/10/2026
563.81
585.01
562.58
582.40
+0.78%
4,814,118
07/09/2026
593.95
601.31
573.82
577.86
+5.04%
6,869,256
07/08/2026
525.83
562.58
525.83
550.12
+3.42%
6,889,898
07/07/2026
532.22
549.82
510.21
531.93
-7.86%
7,993,469
07/06/2026
566.82
600.81
563.43
577.27
+7.14%
7,601,012
07/02/2026
595.31
609.27
525.67
538.83
-9.92%
8,955,747
07/01/2026
604.36
617.19
585.61
598.18
-6.32%
7,934,200
06/30/2026
632.24
663.77
630.10
638.52
-2.02%
9,277,294
06/29/2026
600.37
652.77
589.81
651.67
+11.16%
11,268,872
06/26/2026
642.94
647.21
579.32
586.26
-13.17%
23,405,382
06/25/2026
728.77
728.77
658.29
675.17
+4.90%
11,748,573
06/24/2026
658.25
664.79
612.21
643.62
-4.01%
12,214,244
06/23/2026
665.00
682.31
652.79
670.53
-8.45%
12,684,407
06/22/2026
772.50
779.55
726.37
732.38
-1.82%
13,161,333
06/18/2026
763.90
799.61
738.87
745.99
+4.79%
16,683,886
06/17/2026
695.25
741.61
693.90
711.90
+4.56%
13,569,058
06/16/2026
686.55
729.69
667.14
680.86
+4.22%
15,860,289
06/15/2026
618.58
658.59
611.80
653.32
+16.10%
9,523,022
06/12/2026
541.82
572.11
531.79
562.74
+6.35%
6,291,434
06/11/2026
497.61
529.55
488.84
529.12
+8.00%
6,334,621
06/10/2026
502.54
515.05
484.34
489.93
-5.34%
5,978,303
06/09/2026
535.33
545.23
480.72
517.55
-1.75%
7,278,666
06/08/2026
540.04
540.04
518.88
526.76
+2.97%
6,491,375
06/05/2026
545.08
553.98
511.17
511.56
-11.06%
9,039,701
06/05/2026
$0.15 Dividend
06/04/2026
565.68
593.65
564.23
575.17
-3.13%
6,541,227
06/03/2026
570.92
602.19
570.92
593.76
+5.51%
7,841,522
06/02/2026
558.67
570.85
540.69
562.77
+3.09%
5,029,013
06/01/2026
535.69
563.81
533.95
545.88
+2.82%
6,240,753
05/29/2026
541.98
543.94
518.38
530.90
+0.006%
8,391,545
05/28/2026
540.19
553.18
527.12
530.87
+0.11%
6,002,826
05/27/2026
538.66
546.36
521.40
530.29
+1.13%
6,270,953
05/26/2026
504.54
535.81
500.21
524.34
+8.34%
7,552,533
05/22/2026
488.15
489.71
478.27
484.00
-0.45%
4,492,685
05/21/2026
458.66
487.01
458.60
486.18
+5.84%
5,029,620
05/20/2026
469.10
469.38
455.91
459.35
+0.84%
5,310,363
05/19/2026
441.44
463.96
433.75
455.53
-0.63%
5,891,597
05/18/2026
485.05
486.72
441.41
458.41
-4.84%
9,002,737
05/15/2026
470.48
486.13
464.73
481.74
-1.46%
7,014,407
05/14/2026
484.47
507.67
480.06
488.87
-1.00%
5,540,876
05/13/2026
503.03
503.37
475.09
493.80
+1.09%
5,772,759
05/12/2026
497.56
508.30
466.53
488.46
-5.25%
7,772,990
05/11/2026
488.74
524.84
487.72
515.53
+7.46%
10,022,588
05/08/2026
474.78
483.38
469.04
479.72
+3.47%
7,929,836
05/07/2026
471.74
475.29
450.02
463.64
-3.98%
7,162,853
05/06/2026
471.73
483.59
448.73
482.87
+3.85%
8,335,234
05/05/2026
455.53
479.83
454.93
464.99
+5.18%
9,794,549
05/04/2026
430.48
453.57
428.26
442.10
+2.51%
10,175,655
05/01/2026
405.98
446.36
403.77
431.27
-0.69%
15,485,263
04/30/2026
426.88
438.60
421.75
434.27
+5.27%
11,700,616
04/30/2026
$2.72 Earnings
04/29/2026
424.11
441.73
409.81
412.52
+5.57%
10,458,033
04/28/2026
383.96
396.10
373.80
390.76
-2.43%
7,284,246
04/27/2026
411.49
413.76
396.05
400.50
-0.81%
5,753,404