Western Digital Corporation (WDC) Historical Stock Data
176.76 ↓4.32 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WDC is down -0.02% a day on average. There have been 16 days where Western Digital Corporation closed green and 14 days where WDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 186.47 | 176.76 | ↓$9.71 (-5.20%) | 171.85 | 187.18 | 8.68M |
| 2025-12-19 | 176.83 | 181.08 | ↑$4.25 (2.40%) | 175.68 | 185.27 | 36.26M |
| 2025-12-18 | 174.80 | 175.01 | ↑$0.21 (0.12%) | 174.43 | 181.49 | 9.15M |
| 2025-12-17 | 179.90 | 166.26 | ↓$13.64 (-7.58%) | 165.47 | 181.67 | 6.69M |
| 2025-12-16 | 172.08 | 174.58 | ↑$2.49 (1.45%) | 170.74 | 177.38 | 5.86M |
| 2025-12-15 | 178.29 | 172.04 | ↓$6.25 (-3.51%) | 171.82 | 180.98 | 5.77M |
| 2025-12-12 | 184.34 | 176.34 | ↓$8.00 (-4.34%) | 170.02 | 185.82 | 9.67M |
| 2025-12-11 | 176.82 | 187.20 | ↑$10.39 (5.87%) | 173.45 | 188.77 | 7.47M |
| 2025-12-10 | 169.71 | 181.95 | ↑$12.25 (7.22%) | 168.90 | 182.47 | 7.96M |
| 2025-12-09 | 169.70 | 169.54 | ↓$0.16 (-0.09%) | 166.88 | 171.85 | 3.71M |
| 2025-12-08 | 170.93 | 169.78 | ↓$1.15 (-0.67%) | 166.75 | 173.00 | 4.27M |
| 2025-12-05 | 162.00 | 168.89 | ↑$6.89 (4.25%) | 162.00 | 169.47 | 5.81M |
| 2025-12-04 | 154.91 | 161.00 | ↑$6.09 (3.93%) | 153.01 | 161.53 | 6.30M |
| 2025-12-03 | 159.52 | 155.59 | ↓$3.93 (-2.46%) | 151.42 | 159.55 | 6.76M |
| 2025-12-02 | 167.00 | 159.99 | ↓$7.01 (-4.20%) | 156.27 | 169.72 | 7.66M |
| 2025-12-01 | 160.20 | 163.54 | ↑$3.34 (2.08%) | 157.23 | 165.25 | 7.88M |
| 2025-11-28 | 160.00 | 163.33 | ↑$3.33 (2.08%) | 156.79 | 163.67 | 3.23M |
| 2025-11-26 | 156.98 | 157.74 | ↑$0.76 (0.48%) | 156.36 | 161.31 | 4.85M |
| 2025-11-25 | 150.00 | 155.41 | ↑$5.41 (3.61%) | 147.70 | 156.01 | 5.46M |
| 2025-11-24 | 142.55 | 150.93 | ↑$8.39 (5.88%) | 142.55 | 152.70 | 10.82M |
| 2025-11-21 | 140.54 | 139.19 | ↓$1.35 (-0.96%) | 132.43 | 141.49 | 11.18M |
| 2025-11-20 | 162.68 | 140.23 | ↓$22.45 (-13.80%) | 137.63 | 163.78 | 11.37M |
| 2025-11-19 | 152.86 | 153.97 | ↑$1.11 (0.73%) | 150.08 | 156.64 | 6.50M |
| 2025-11-18 | 158.36 | 152.86 | ↓$5.49 (-3.47%) | 150.75 | 161.32 | 9.32M |
| 2025-11-17 | 155.51 | 162.45 | ↑$6.94 (4.47%) | 155.51 | 167.49 | 8.77M |
| 2025-11-14 | 150.58 | 157.83 | ↑$7.25 (4.81%) | 150.08 | 161.68 | 9.68M |
| 2025-11-13 | 162.45 | 157.16 | ↓$5.29 (-3.26%) | 154.78 | 164.88 | 10.23M |
| 2025-11-12 | 169.73 | 166.11 | ↓$3.62 (-2.13%) | 165.03 | 175.62 | 9.86M |
| 2025-11-11 | 171.55 | 169.99 | ↓$1.56 (-0.91%) | 169.64 | 178.45 | 9.24M |
| 2025-11-10 | 169.97 | 174.22 | ↑$4.25 (2.50%) | 169.32 | 176.23 | 11.23M |
Create an account or log in to view more rows.
$WDC we need more volume
$WDC Buy the dip.
$WDC just hold no panic
$WDC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$WDC buying!
$WDC Momentum is building...
$WDC im in.
$WDC hold and buy… go green go!!!
$WDC we finna be at the top yo
$WDC why not Monday yet