Free Trial

Western Digital (WDC) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free WDC Stock Alerts
$76.14
+1.33 (+1.78%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Western Digital Stock Price Performance

5 Day
Performance
+1.74%
1 Month
Performance
+5.73%
3 Month
Performance
+31.31%
6 Month
Performance
+60.91%
Year-To-Date
Performance
+44.07%
1 Year
Performance
+90.00%
Receive WDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Western Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

WDC Stock Chart for Tuesday, May, 28, 2024

WDC Chart by TradingView

Western Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$74.81$74.81$75.48$74.002.74 million shs$24.43 billion
05/24/2024$74.16$74.81
+0.88%		$75.48$74.002.74 million shs$24.43 billion
05/23/2024$73.54$74.16
+0.84%		$76.89$73.855.39 million shs$24.21 billion
05/22/2024$74.01$73.54
-0.64%		$74.37$72.603.45 million shs$24.01 billion
05/21/2024$73.05$74.01
+1.31%		$74.68$71.204.78 million shs$24.17 billion
05/20/2024$72.10$73.05
+1.32%		$74.24$72.375.60 million shs$23.85 billion
05/17/2024$74.10$72.10
-2.70%		$73.68$71.986.19 million shs$23.54 billion
05/16/2024$75.69$74.10
-2.10%		$75.85$74.054.96 million shs$24.20 billion
05/15/2024$73.54$75.69
+2.92%		$75.77$73.887.97 million shs$24.71 billion
05/14/2024$70.97$73.54
+3.62%		$73.66$70.567.08 million shs$24.01 billion
05/13/2024$71.60$70.97
-0.88%		$72.60$70.553.82 million shs$23.17 billion
05/10/2024$72.09$71.60
-0.68%		$73.26$71.583.70 million shs$23.38 billion
05/09/2024$72.04$72.09
+0.07%		$72.77$71.163.56 million shs$23.54 billion
05/08/2024$71.49$72.04
+0.77%		$72.23$70.183.25 million shs$23.52 billion
05/07/2024$72.60$71.49
-1.53%		$72.77$71.273.92 million shs$23.34 billion
05/06/2024$70.95$72.60
+2.33%		$73.83$71.926.55 million shs$23.71 billion
05/03/2024$69.72$70.95
+1.76%		$71.64$70.085.96 million shs$23.17 billion
05/02/2024$70.51$69.72
-1.12%		$70.80$67.916.37 million shs$22.72 billion
05/01/2024$70.83$70.51
-0.45%		$71.98$68.878.64 million shs$22.98 billion
04/30/2024$69.86$70.83
+1.39%		$72.16$69.587.78 million shs$23.08 billion
04/29/2024$71.36$69.86
-2.10%		$72.44$68.999.00 million shs$22.76 billion
04/26/2024$69.44$71.36
+2.76%		$71.78$66.9913.86 million shs$23.25 billion
04/25/2024$69.55$69.44
-0.16%		$70.10$65.298.60 million shs$22.63 billion
04/24/2024$69.92$69.55
-0.53%		$72.11$68.167.40 million shs$22.66 billion
04/23/2024$67.05$69.92
+4.28%		$70.24$67.207.70 million shs$22.78 billion
04/22/2024$66.05$67.05
+1.51%		$68.20$65.856.83 million shs$21.85 billion
04/19/2024$68.32$66.05
-3.32%		$68.41$65.617.03 million shs$21.52 billion
04/18/2024$70.17$68.32
-2.64%		$70.72$68.244.35 million shs$22.26 billion
04/17/2024$71.06$70.17
-1.25%		$73.20$69.926.52 million shs$22.87 billion
04/16/2024$70.43$71.06
+0.89%		$71.25$69.194.47 million shs$23.16 billion
04/15/2024$72.06$70.43
-2.26%		$73.35$70.065.57 million shs$22.95 billion
04/12/2024$73.90$72.06
-2.50%		$73.32$71.735.32 million shs$23.48 billion
04/11/2024$72.25$73.90
+2.28%		$74.19$71.945.91 million shs$24.08 billion
04/10/2024$72.65$72.25
-0.55%		$73.09$71.017.68 million shs$23.54 billion
04/09/2024$72.95$72.65
-0.41%		$75.75$71.538.33 million shs$23.67 billion
04/08/2024$73.11$72.95
-0.22%		$76.92$71.577.55 million shs$23.77 billion
04/05/2024$70.54$73.11
+3.64%		$73.46$70.798.26 million shs$23.82 billion
04/04/2024$71.62$70.54
-1.51%		$74.86$70.339.70 million shs$22.99 billion
04/03/2024$68.83$71.62
+4.05%		$72.12$68.1010.92 million shs$23.34 billion
04/02/2024$70.85$68.83
-2.85%		$69.72$67.746.64 million shs$22.43 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/01/2024$68.24$70.85
+3.82%		$72.35$68.8912.49 million shs$23.09 billion
03/29/2024$68.24$68.24$69.19$68.057.94 million shs$22.24 billion
03/28/2024$67.64$68.24
+0.89%		$69.19$68.057.91 million shs$22.24 billion
03/27/2024$68.15$67.64
-0.75%		$69.02$66.436.28 million shs$22.04 billion
03/26/2024$64.98$68.15
+4.88%		$69.28$65.5411.42 million shs$22.21 billion
03/25/2024$63.94$64.98
+1.63%		$65.53$63.035.79 million shs$21.17 billion
03/22/2024$63.74$63.94
+0.31%		$64.41$63.105.44 million shs$20.84 billion
03/21/2024$60.72$63.74
+4.97%		$66.01$63.7211.60 million shs$20.77 billion
03/20/2024$59.81$60.72
+1.52%		$60.82$59.414.17 million shs$19.79 billion
03/19/2024$59.31$59.81
+0.84%		$60.26$58.474.33 million shs$19.49 billion
03/18/2024$59.79$59.31
-0.80%		$60.47$58.993.81 million shs$19.33 billion
03/15/2024$60.80$59.79
-1.66%		$60.53$59.605.64 million shs$19.48 billion
03/14/2024$62.48$60.80
-2.69%		$62.39$60.153.37 million shs$19.81 billion
03/13/2024$62.97$62.48
-0.78%		$63.00$62.023.21 million shs$20.36 billion
03/12/2024$62.05$62.97
+1.48%		$63.36$61.695.71 million shs$20.52 billion
03/11/2024$63.00$62.05
-1.51%		$62.83$61.077.27 million shs$20.22 billion
03/08/2024$64.28$63.00
-1.99%		$65.73$62.815.29 million shs$20.53 billion
03/07/2024$64.70$64.28
-0.65%		$65.06$63.465.82 million shs$20.95 billion
03/06/2024$63.49$64.70
+1.91%		$65.92$63.599.28 million shs$21.08 billion
03/05/2024$64.32$63.49
-1.29%		$64.29$62.177.13 million shs$20.69 billion
03/04/2024$64.30$64.32
+0.03%		$65.04$63.256.16 million shs$20.96 billion
03/01/2024$59.47$64.30
+8.12%		$64.54$60.6417.08 million shs$20.95 billion
02/29/2024$57.46$59.47
+3.50%		$59.65$57.707.65 million shs$19.38 billion
02/28/2024$57.48$57.46
-0.03%		$57.80$56.633.43 million shs$18.72 billion
02/27/2024$57.08$57.48
+0.70%		$58.40$57.294.79 million shs$18.73 billion

Related Companies:
This page (NASDAQ:WDC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders