Western Digital (WDC)

Historical Prices For Western Digital (WDC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	121.95	126.72	121.72	125.72	7,647,029	125.72
10/22/2025	121.17	125.12	117.23	120.47	9,288,654	120.47
10/21/2025	121.47	121.99	119.60	121.41	4,592,316	121.41
10/20/2025	128.94	132.00	119.85	121.53	10,942,231	121.53
10/17/2025	124.87	129.12	123.45	126.20	6,868,462	126.20
10/16/2025	123.27	130.40	122.40	125.92	13,872,429	125.92
10/15/2025	116.70	120.64	113.50	120.44	9,949,168	120.44
10/14/2025	116.11	117.28	112.52	113.13	7,842,642	113.13
10/13/2025	122.25	122.56	116.01	118.86	8,388,420	118.86
10/10/2025	120.00	121.94	115.03	115.42	7,046,206	115.42
10/09/2025	119.78	120.84	118.00	119.70	6,231,733	119.70
10/08/2025	120.77	123.30	119.41	121.18	7,185,822	121.18
10/07/2025	127.46	127.64	117.81	119.93	13,671,769	119.93
10/06/2025	135.00	136.20	124.94	125.28	13,053,796	125.28
10/03/2025	131.74	136.22	129.93	131.31	8,465,891	131.31
10/02/2025	136.01	137.20	128.43	131.26	15,295,704	131.26
10/01/2025	118.18	131.12	117.51	130.59	18,524,496	130.59
9/30/2025	117.81	122.59	117.45	120.06	13,857,942	120.06
9/29/2025	112.02	118.14	111.83	116.74	14,009,404	116.74
9/26/2025	107.47	108.06	105.42	106.88	5,524,096	106.88
9/25/2025	106.62	108.70	106.29	107.21	8,494,656	107.21
9/24/2025	110.83	112.81	108.91	109.69	8,409,043	109.69
9/23/2025	112.48	113.75	109.40	110.25	7,366,979	110.25
9/22/2025	107.21	112.83	107.21	112.41	9,684,425	112.41
9/19/2025	105.88	107.18	105.32	106.63	11,030,739	106.63
9/18/2025	102.46	106.11	102.00	105.15	10,388,108	105.15
9/17/2025	102.22	102.40	99.72	100.94	8,786,778	100.94
9/16/2025	102.53	103.98	101.44	103.09	8,990,589	103.09
9/15/2025	100.44	103.78	100.00	102.39	12,522,215	102.39
9/12/2025	96.21	98.86	95.98	97.66	6,875,585	97.66
9/11/2025	96.87	97.78	94.41	96.15	6,985,058	96.15
9/10/2025	95.89	96.18	93.92	95.02	8,398,123	95.02
9/09/2025	93.00	95.36	92.70	94.54	7,191,087	94.54
9/08/2025	92.54	93.50	91.65	93.29	8,499,531	93.29
9/05/2025	92.49	93.10	91.43	92.04	20,310,367	92.04
9/04/2025	86.39	90.90	85.92	90.49	13,667,636	90.49
9/03/2025	84.10	86.28	83.34	86.00	12,194,220	85.90
9/02/2025	78.51	81.94	77.90	81.91	5,776,491	81.81
8/29/2025	81.57	82.32	79.80	80.34	5,004,449	80.25
8/28/2025	80.90	82.16	80.70	82.04	4,557,418	81.94
8/27/2025	80.25	80.80	79.55	80.67	5,536,553	80.58
8/26/2025	79.10	80.30	79.10	79.71	8,724,776	79.62
8/25/2025	76.97	79.84	76.70	79.22	5,400,201	79.13
8/22/2025	74.78	77.35	74.57	76.97	6,522,088	76.88
8/21/2025	75.75	76.00	74.42	74.66	5,490,550	74.57
8/20/2025	75.68	75.68	73.14	75.64	5,478,327	75.55
8/19/2025	75.90	76.46	75.11	75.86	3,770,301	75.77
8/18/2025	74.79	76.42	74.63	76.29	5,191,733	76.20
8/15/2025	76.50	76.58	74.54	75.06	4,258,516	74.97
8/14/2025	75.28	76.61	74.72	76.24	6,621,511	76.15
8/13/2025	76.28	77.18	75.67	76.07	5,298,719	75.98
8/12/2025	74.90	75.93	74.62	75.91	7,938,028	75.82
8/11/2025	75.32	76.67	74.37	74.64	7,347,556	74.55
8/08/2025	74.93	75.80	74.49	74.97	4,983,831	74.88
8/07/2025	73.71	74.61	73.44	74.44	6,937,829	74.35
8/06/2025	75.93	76.46	73.50	73.78	7,645,761	73.69
8/05/2025	77.93	78.21	74.20	75.84	5,898,334	75.75
8/04/2025	77.77	78.02	76.05	77.29	5,097,030	77.20
8/01/2025	75.71	77.02	74.49	76.55	8,789,789	76.46
7/31/2025	74.25	78.80	73.25	78.69	24,072,226	78.60
7/30/2025	69.45	71.81	69.30	71.43	13,940,049	71.35
7/29/2025	69.45	71.31	69.41	70.61	8,860,782	70.53
7/28/2025	69.40	69.62	68.67	68.98	4,508,862	68.90
7/25/2025	69.25	69.72	66.51	68.82	7,880,416	68.74
7/24/2025	69.20	69.62	68.34	69.02	8,076,109	68.94