Western Digital (WDC)
43.89
-0.74 (-1.66%)
Western Digital is a leading provider of data storage solutions, specializing in hard drives, solid-state drives, and cloud storage services
The company designs, manufactures, and sells a variety of storage devices for personal and enterprise use, catering to the needs of consumers, businesses, and data centers around the globe. With a focus on innovation, Western Digital continually develops advanced technologies to enhance data management and security, enabling users to store and access their information efficiently and reliably. The company plays a vital role in the digital economy, powering everything from personal computing and gaming to large-scale enterprise applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 46.21 | 46.35 | 44.25 | 44.63 | 11,973,337 | 44.63 |
| 3/03/2025 | 49.54 | 49.83 | 46.50 | 47.01 | 8,841,568 | 47.01 |
| 2/28/2025 | 48.33 | 50.08 | 48.00 | 48.93 | 9,268,625 | 48.93 |
| 2/27/2025 | 50.49 | 51.48 | 48.11 | 48.20 | 9,390,495 | 48.20 |
| 2/26/2025 | 49.77 | 50.71 | 48.77 | 50.16 | 8,546,749 | 50.16 |
| 2/25/2025 | 48.71 | 51.13 | 48.71 | 49.07 | 11,675,056 | 49.07 |
| 2/24/2025 | 52.61 | 52.67 | 48.23 | 49.02 | 18,349,665 | 49.02 |
| 2/21/2025 | 71.66 | 71.66 | 67.77 | 68.70 | 9,057,447 | 51.93 |
| 2/20/2025 | 71.50 | 71.75 | 69.91 | 71.29 | 4,624,843 | 53.89 |
| 2/19/2025 | 71.65 | 72.26 | 71.18 | 71.50 | 5,238,309 | 54.04 |
| 2/18/2025 | 70.21 | 72.09 | 69.89 | 72.03 | 9,368,471 | 54.44 |
| 2/14/2025 | 67.87 | 68.87 | 67.47 | 68.39 | 5,677,885 | 51.69 |
| 2/13/2025 | 67.36 | 68.28 | 66.67 | 67.56 | 5,593,685 | 51.07 |
| 2/12/2025 | 68.21 | 69.02 | 66.30 | 67.28 | 8,269,506 | 50.85 |
| 2/11/2025 | 68.80 | 70.70 | 68.07 | 68.92 | 9,231,380 | 52.09 |
| 2/10/2025 | 65.60 | 69.36 | 65.49 | 69.04 | 10,478,390 | 52.18 |
| 2/07/2025 | 64.74 | 65.55 | 63.57 | 64.46 | 3,817,578 | 48.72 |
| 2/06/2025 | 64.91 | 65.47 | 64.16 | 64.48 | 3,073,190 | 48.74 |
| 2/05/2025 | 63.81 | 65.26 | 63.41 | 64.72 | 5,339,566 | 48.92 |
| 2/04/2025 | 63.83 | 65.26 | 63.30 | 63.81 | 5,170,984 | 48.23 |
| 2/03/2025 | 64.03 | 66.28 | 63.54 | 64.42 | 6,359,269 | 48.69 |
| 1/31/2025 | 65.20 | 67.96 | 64.83 | 65.13 | 8,220,492 | 49.23 |
| 1/30/2025 | 66.45 | 67.59 | 63.70 | 65.78 | 16,553,577 | 49.72 |
| 1/29/2025 | 63.73 | 64.15 | 62.39 | 62.80 | 10,655,633 | 47.47 |
| 1/28/2025 | 64.57 | 64.69 | 61.82 | 62.87 | 7,293,354 | 47.52 |
| 1/27/2025 | 65.61 | 65.61 | 62.94 | 64.40 | 7,592,153 | 48.68 |
| 1/24/2025 | 68.91 | 69.44 | 67.36 | 67.41 | 6,046,621 | 50.95 |
| 1/23/2025 | 67.61 | 68.98 | 67.46 | 68.68 | 7,057,985 | 51.91 |
| 1/22/2025 | 68.50 | 70.49 | 68.28 | 68.63 | 9,335,696 | 51.87 |
| 1/21/2025 | 65.63 | 68.19 | 65.29 | 67.43 | 7,031,464 | 50.97 |
| 1/17/2025 | 65.33 | 66.34 | 63.80 | 65.04 | 7,160,520 | 49.16 |
| 1/16/2025 | 64.34 | 65.06 | 63.41 | 64.25 | 5,309,206 | 48.56 |
| 1/15/2025 | 64.06 | 65.76 | 64.00 | 64.63 | 5,006,874 | 48.85 |
| 1/14/2025 | 62.47 | 63.20 | 61.91 | 62.74 | 4,478,378 | 47.42 |
| 1/13/2025 | 61.76 | 62.92 | 61.36 | 62.02 | 3,951,777 | 46.88 |
| 1/10/2025 | 63.11 | 63.78 | 61.28 | 62.82 | 4,653,282 | 47.48 |
| 1/08/2025 | 64.10 | 64.85 | 63.39 | 64.06 | 4,616,581 | 48.42 |
| 1/07/2025 | 65.86 | 66.63 | 64.79 | 64.87 | 4,521,659 | 49.03 |
| 1/06/2025 | 65.30 | 67.47 | 65.27 | 65.65 | 6,632,852 | 49.62 |
| 1/03/2025 | 62.05 | 64.12 | 62.05 | 64.07 | 4,145,498 | 48.43 |
| 1/02/2025 | 59.86 | 62.85 | 59.86 | 61.87 | 5,272,589 | 46.76 |
| 12/31/2024 | 59.62 | 0.00 | 59.63 | 59.63 | 0 | 45.07 |
| 12/30/2024 | 59.66 | 60.13 | 58.82 | 59.62 | 4,410,124 | 45.06 |
| 12/27/2024 | 61.37 | 61.61 | 60.40 | 60.70 | 4,161,957 | 45.88 |
| 12/26/2024 | 61.51 | 62.20 | 61.47 | 61.71 | 2,146,020 | 46.64 |
| 12/24/2024 | 61.36 | 61.75 | 61.12 | 61.70 | 1,512,128 | 46.64 |
| 12/23/2024 | 60.01 | 61.61 | 60.01 | 61.56 | 4,111,190 | 46.53 |
| 12/20/2024 | 59.21 | 61.45 | 58.99 | 60.24 | 12,732,699 | 45.53 |
| 12/19/2024 | 61.92 | 62.31 | 59.41 | 59.62 | 11,311,842 | 45.06 |
| 12/18/2024 | 66.44 | 67.20 | 63.10 | 63.54 | 5,537,588 | 48.03 |
| 12/17/2024 | 65.20 | 66.01 | 64.57 | 64.64 | 3,916,994 | 48.86 |
| 12/16/2024 | 64.53 | 66.60 | 64.05 | 65.30 | 5,510,363 | 49.36 |
| 12/13/2024 | 66.23 | 66.27 | 64.70 | 65.12 | 7,996,988 | 49.22 |
| 12/12/2024 | 69.90 | 70.03 | 64.99 | 65.99 | 9,876,253 | 49.88 |
| 12/11/2024 | 69.70 | 70.40 | 69.16 | 69.90 | 2,580,815 | 52.83 |
| 12/10/2024 | 70.80 | 70.99 | 68.31 | 68.82 | 3,300,200 | 52.02 |
| 12/09/2024 | 70.97 | 71.80 | 70.64 | 70.74 | 3,123,327 | 53.47 |
| 12/06/2024 | 72.41 | 72.68 | 70.67 | 71.07 | 3,760,718 | 53.72 |
| 12/05/2024 | 72.35 | 73.83 | 71.94 | 72.11 | 3,116,118 | 54.50 |