WDC
Western Digital (WDC)
NASDAQ
$459.85+$0.41 (+0.09%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $169.1B
    Market Cap
  • 498.53%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -16.22%
    Low Price$434.30
    High Price$548.56
  • 3 Months
    -5.53%
    Low Price$434.30
    High Price$746.23
  • 1 Year
    +498.53%
    Low Price$79.01
    High Price$746.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
477.27
478.80
454.33
459.44
-2.05%
4,350,139
08/20/2026
463.39
477.28
453.70
469.05
+1.51%
5,365,446
08/19/2026
494.28
500.00
460.28
462.09
-6.87%
6,981,530
08/18/2026
496.07
520.00
490.23
496.16
-7.43%
9,439,223
08/17/2026
525.53
548.60
519.07
536.01
+5.35%
9,305,324
08/14/2026
503.50
516.35
487.10
508.80
+4.41%
9,945,589
08/13/2026
453.13
502.64
451.55
487.29
+7.31%
8,699,102
08/12/2026
457.07
467.80
450.88
454.10
+3.69%
5,750,373
08/11/2026
442.22
448.88
431.48
437.93
-0.09%
6,095,249
08/10/2026
434.63
452.70
424.38
438.34
+0.93%
7,267,696
08/07/2026
457.45
457.56
422.50
434.30
-3.81%
11,821,080
08/06/2026
428.89
477.63
407.48
451.52
-13.03%
16,190,088
08/05/2026
544.94
564.66
518.28
519.17
-5.36%
9,634,682
08/05/2026
$3.56 Earnings
08/04/2026
555.01
559.84
537.29
548.56
+4.05%
7,805,738
08/03/2026
524.36
539.43
501.27
527.22
-3.23%
8,279,870
07/31/2026
569.11
580.00
530.55
544.84
+2.21%
9,502,270
07/30/2026
511.65
547.07
507.00
533.04
+15.37%
8,408,334
07/29/2026
480.40
499.19
456.72
462.04
-0.32%
9,260,051
07/28/2026
466.09
467.26
422.11
463.51
-6.91%
10,497,201
07/27/2026
523.00
531.29
471.32
497.92
-4.21%
6,216,954
07/24/2026
538.50
552.00
509.56
519.80
-6.90%
4,771,451
07/23/2026
555.72
576.37
554.00
558.30
+0.29%
5,690,034
07/22/2026
525.74
564.43
525.02
556.67
+1.51%
5,435,036
07/21/2026
528.81
553.63
517.01
548.39
+12.51%
7,449,136
07/20/2026
491.36
505.99
485.28
487.42
+2.14%
5,403,473
07/17/2026
451.13
492.93
430.52
477.22
+2.23%
11,777,120
07/16/2026
486.68
498.72
453.94
466.81
-9.15%
10,542,662
07/15/2026
562.64
569.35
496.50
513.84
-8.78%
7,926,134
07/14/2026
587.65
589.65
559.11
563.32
+1.40%
5,221,056
07/13/2026
551.67
559.99
532.16
555.55
-4.64%
4,780,744
07/10/2026
564.00
585.20
562.76
582.59
+0.78%
4,814,118
07/09/2026
594.14
601.50
574.00
578.05
+5.04%
6,869,256
07/08/2026
526.00
562.76
526.00
550.30
+3.42%
6,889,898
07/07/2026
532.40
550.00
510.37
532.10
-7.86%
7,993,469
07/06/2026
567.00
601.00
563.61
577.46
+7.14%
7,601,012
07/02/2026
595.50
609.47
525.84
539.00
-9.92%
8,955,747
07/01/2026
604.56
617.39
585.80
598.37
-6.32%
7,934,200
06/30/2026
632.44
663.98
630.30
638.72
-2.02%
9,277,294
06/29/2026
600.56
652.98
590.00
651.88
+11.16%
11,268,872
06/26/2026
643.15
647.42
579.51
586.45
-13.17%
23,405,382
06/25/2026
729.00
729.00
658.50
675.39
+4.90%
11,748,573
06/24/2026
658.46
665.00
612.41
643.83
-4.01%
12,214,244
06/23/2026
665.21
682.53
653.00
670.75
-8.45%
12,684,407
06/22/2026
772.75
779.80
726.60
732.62
-1.82%
13,161,333
06/18/2026
764.15
799.87
739.11
746.23
+4.79%
16,683,886
06/17/2026
695.48
741.85
694.12
712.13
+4.56%
13,569,058
06/16/2026
686.78
729.92
667.35
681.08
+4.22%
15,860,289
06/15/2026
618.78
658.80
612.00
653.53
+16.10%
9,523,022
06/12/2026
541.99
572.29
531.96
562.93
+6.35%
6,291,434
06/11/2026
497.77
529.72
489.00
529.29
+8.00%
6,334,621
06/10/2026
502.70
515.22
484.50
490.09
-5.34%
5,978,303
06/09/2026
535.50
545.41
480.87
517.72
-1.75%
7,278,666
06/08/2026
540.21
540.21
519.05
526.93
+2.97%
6,491,375
06/05/2026
545.25
554.16
511.33
511.72
-11.06%
9,039,701
06/05/2026
$0.15 Dividend
06/04/2026
565.86
593.85
564.41
575.35
-3.13%
6,541,227
06/03/2026
571.10
602.38
571.10
593.96
+5.51%
7,841,522
06/02/2026
558.85
571.03
540.86
562.95
+3.09%
5,029,013
06/01/2026
535.86
563.99
534.13
546.06
+2.82%
6,240,753
05/29/2026
542.16
544.12
518.54
531.07
+0.006%
8,391,545
05/28/2026
540.36
553.36
527.29
531.04
+0.11%
6,002,826
05/27/2026
538.83
546.54
521.56
530.46
+1.13%
6,270,953
05/26/2026
504.70
535.98
500.37
524.51
+8.34%
7,552,533
05/22/2026
488.30
489.86
478.42
484.15
-0.45%
4,492,685
05/21/2026
458.81
487.16
458.75
486.33
+5.84%
5,029,620
05/20/2026
469.25
469.53
456.06
459.50
+0.84%
5,310,363
05/19/2026
441.58
464.11
433.89
455.68
-0.63%
5,891,597
05/18/2026
485.21
486.87
441.55
458.56
-4.84%
9,002,737
05/15/2026
470.63
486.28
464.88
481.89
-1.46%
7,014,407
05/14/2026
484.63
507.84
480.21
489.02
-1.00%
5,540,876
05/13/2026
503.19
503.53
475.25
493.96
+1.09%
5,772,759
05/12/2026
497.72
508.47
466.68
488.61
-5.25%
7,772,990
05/11/2026
488.90
525.01
487.87
515.70
+7.46%
10,022,588
05/08/2026
474.94
483.53
469.19
479.87
+3.47%
7,929,836
05/07/2026
471.89
475.45
450.16
463.79
-3.98%
7,162,853
05/06/2026
471.88
483.74
448.87
483.02
+3.85%
8,335,234
05/05/2026
455.68
479.98
455.07
465.14
+5.18%
9,794,549
05/04/2026
430.62
453.71
428.40
442.24
+2.51%
10,175,655
05/01/2026
406.11
446.50
403.89
431.41
-0.69%
15,485,263
04/30/2026
427.02
438.75
421.89
434.41
+5.27%
11,700,616
04/30/2026
$2.72 Earnings
04/29/2026
424.24
441.87
409.94
412.65
+5.57%
10,458,033
04/28/2026
384.08
396.23
373.92
390.89
-2.43%
7,284,246
04/27/2026
411.62
413.89
396.18
400.63
-0.81%
5,753,404
04/24/2026
410.00
414.39
399.95
403.89
+0.22%
5,615,700
04/23/2026
386.90
416.26
385.71
403.01
+3.60%
6,774,760
04/22/2026
398.46
401.90
381.66
389.00
+1.38%
7,001,888
04/21/2026
376.90
389.61
369.40
383.71
+2.59%
6,122,861
04/20/2026
375.89
380.55
366.30
374.01
+0.43%
5,409,403
04/17/2026
370.25
378.88
366.08
372.42
+2.99%
5,627,526
04/16/2026
362.42
368.30
353.02
361.60
-0.91%
5,887,441
04/15/2026
361.91
365.39
351.52
364.90
-0.33%
6,438,784
04/14/2026
358.65
366.20
341.41
366.12
+4.59%
7,301,096
04/13/2026
341.46
351.78
339.41
350.07
+1.96%
5,428,619
04/10/2026
343.86
349.66
329.91
343.34
+1.64%
6,121,889
04/09/2026
343.79
345.01
329.41
337.79
-0.27%
6,391,215
04/08/2026
334.91
347.91
331.57
338.69
+8.60%
9,163,483
04/07/2026
297.75
312.12
295.65
311.88
+2.57%
5,891,560
04/06/2026
303.10
311.51
299.06
304.07
+3.11%
8,532,227