NasdaqGS - Nasdaq Real Time Price
USD
Western Digital Corporation (WDC)
263.78
-3.85
(-1.44%)
At close: November 6 at 4:00:00 PM EST
266.00
+2.22
(+0.84%)
After hours: November 6 at 7:59:33 PM EST
Trade WDC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
287.00
288.00
258.61
263.78
263.78
12,103,500
Nov 5, 2026
304.12
305.41
265.00
267.63
267.63
18,349,400
Nov 4, 2026
333.36
349.51
321.60
323.83
323.83
7,265,700
Nov 3, 2026
350.59
359.98
342.32
347.35
347.35
5,377,700
Nov 2, 2026
367.51
367.85
335.75
338.59
338.59
7,269,900
Oct 30, 2026
366.84
377.99
361.11
366.11
366.11
8,979,500
Oct 29, 2026
390.28
402.23
388.36
395.41
395.41
5,730,300
Oct 28, 2026
385.00
397.33
374.89
396.42
396.42
7,435,500
Oct 27, 2026
359.95
388.08
358.24
380.88
380.88
9,163,500
Oct 26, 2026
346.28
364.13
340.30
356.13
356.13
9,711,900
Oct 23, 2026
346.10
360.66
339.55
343.67
343.67
13,953,700
Oct 22, 2026
363.76
367.34
348.23
354.19
354.19
13,557,600
Oct 21, 2026
380.25
381.88
367.13
378.51
378.51
8,660,600
Oct 20, 2026
348.88
366.00
342.50
364.32
364.32
8,534,800
Oct 19, 2026
341.96
356.25
341.14
352.21
352.21
7,813,600
Oct 16, 2026
347.72
348.51
331.81
332.00
332.00
8,036,000
Oct 15, 2026
342.68
356.83
336.00
356.45
356.45
12,255,900
Oct 14, 2026
371.50
382.34
362.50
364.10
364.10
6,787,500
Oct 13, 2026
359.00
382.77
358.26
380.71
380.71
12,400,600
Oct 12, 2026
391.76
392.60
385.89
386.94
386.94
5,410,800
Oct 9, 2026
397.35
398.28
386.01
397.28
397.28
7,046,600
Oct 8, 2026
399.31
407.45
390.60
393.31
393.31
9,386,800
Oct 7, 2026
401.08
409.39
397.02
405.42
405.42
7,258,500
Oct 6, 2026
426.60
430.33
406.81
411.04
411.04
14,044,100
Oct 5, 2026
430.50
447.71
429.44
441.64
441.64
11,300,400
Oct 2, 2026
423.20
427.71
396.57
415.29
415.29
24,768,500
Oct 1, 2026
451.80
463.55
440.05
462.56
462.56
6,158,700
Sep 30, 2026
453.22
463.89
446.24
454.46
454.46
6,960,200
Sep 29, 2026
463.15
465.90
447.03
453.48
453.48
6,118,500
Sep 28, 2026
449.01
459.99
432.04
453.23
453.23
7,429,800
Sep 25, 2026
455.24
461.98
447.69
456.81
456.81
5,935,300
Sep 24, 2026
465.74
468.00
449.21
450.31
450.31
7,212,500
Sep 23, 2026
462.94
475.66
445.02
473.69
473.69
5,037,700
Sep 22, 2026
440.05
474.54
438.00
464.60
464.60
8,419,900
Sep 21, 2026
455.64
460.49
437.20
448.17
448.17
7,636,000
Sep 18, 2026
427.50
448.85
424.55
441.36
441.36
13,518,900
Sep 17, 2026
427.28
433.20
416.31
423.87
423.87
7,143,000
Sep 16, 2026
421.45
428.14
414.60
416.97
416.97
7,624,200
Sep 15, 2026
430.25
430.25
407.12
411.96
411.96
7,860,800
Sep 14, 2026
417.32
436.28
416.00
426.94
426.94
7,296,100
Sep 11, 2026
464.16
472.43
442.78
447.18
447.18
5,122,100
Sep 10, 2026
466.61
471.23
456.75
460.93
460.93
4,518,300
Sep 9, 2026
474.64
495.49
471.72
482.28
482.28
4,027,100
Sep 8, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
480.01
489.20
464.54
477.30
477.30
6,407,800
Sep 4, 2026
452.22
468.19
442.15
467.46
467.31
5,805,000
Sep 3, 2026
442.91
449.47
420.88
441.57
441.43
5,514,300
Sep 2, 2026
444.93
456.98
437.40
448.90
448.76
4,042,700
Sep 1, 2026
443.07
457.68
439.28
450.44
450.30
5,497,900
Aug 31, 2026
456.90
459.45
444.52
450.55
450.41
5,854,800
Aug 28, 2026
462.25
475.01
455.07
459.45
459.30
4,317,400
Aug 27, 2026
477.79
479.85
443.02
462.00
461.85
7,618,200
Aug 26, 2026
449.88
470.00
448.01
468.88
468.73
5,158,500
Aug 25, 2026
446.72
452.00
430.34
450.75
450.61
4,746,400
Aug 24, 2026
446.35
446.99
419.54
435.38
435.24
7,763,000
Aug 21, 2026
477.27
478.80
454.33
459.44
459.29
4,341,800
Aug 20, 2026
463.39
477.28
453.70
469.05
468.90
5,365,500
Aug 19, 2026
494.28
500.00
460.28
462.09
461.94
6,981,500
Aug 18, 2026
496.07
520.00
490.23
496.16
496.00
9,440,100
Aug 17, 2026
525.53
548.60
519.07
536.01
535.84
9,305,300
Aug 14, 2026
503.50
516.35
487.10
508.80
508.64
9,945,800
Aug 13, 2026
453.13
502.64
451.55
487.29
487.13
8,699,100
Aug 12, 2026
457.07
467.80
450.88
454.10
453.95
5,750,500
Aug 11, 2026
442.22
448.88
431.48
437.93
437.79
6,095,100
Aug 10, 2026
434.63
452.70
424.38
438.34
438.20
7,258,600
Aug 7, 2026
457.45
457.56
422.50
434.30
434.16
11,820,800
Aug 6, 2026
428.89
477.63
407.48
451.52
451.38
16,190,100
Aug 5, 2026
544.94
564.66
518.28
519.17
519.00
9,633,600
Aug 4, 2026
555.01
559.84
537.29
548.56
548.38
7,806,200
Aug 3, 2026
524.36
539.43
501.27
527.22
527.05
8,279,900
Jul 31, 2026
569.11
580.00
530.55
544.84
544.67
9,502,300
Jul 30, 2026
511.65
547.07
507.00
533.04
532.87
8,408,800
Jul 29, 2026
480.40
499.19
456.72
462.04
461.89
9,231,500
Jul 28, 2026
466.09
467.26
422.11
463.51
463.36
10,511,900
Jul 27, 2026
523.00
531.29
471.32
497.92
497.76
6,217,000
Jul 24, 2026
538.50
552.00
509.56
519.80
519.63
4,775,600
Jul 23, 2026
555.72
576.37
554.00
558.30
558.12
5,689,300
Jul 22, 2026
525.74
564.43
525.02
556.67
556.49
5,435,000
Jul 21, 2026
528.81
553.63
517.01
548.39
548.21
7,449,100
Jul 20, 2026
491.36
505.99
485.28
487.42
487.26
5,403,500
Jul 17, 2026
451.13
492.93
430.52
477.22
477.07
11,777,100
Jul 16, 2026
486.68
498.72
453.94
466.81
466.66
10,527,000
Jul 15, 2026
562.64
569.35
496.50
513.84
513.68
7,926,900
Jul 14, 2026
587.65
589.65
559.11
563.32
563.14
5,293,200
Jul 13, 2026
551.67
559.99
532.16
555.55
555.37
4,780,800
Jul 10, 2026
564.00
585.20
562.76
582.59
582.40
4,814,100
Jul 9, 2026
594.14
601.50
574.00
578.05
577.86
6,868,500
Jul 8, 2026
526.00
562.76
526.00
550.30
550.12
6,870,000
Jul 7, 2026
532.40
550.00
510.37
532.10
531.93
7,993,500
Jul 6, 2026
567.00
601.00
563.61
577.46
577.27
7,600,700
Jul 2, 2026
595.50
609.47
525.84
539.00
538.83
8,925,700
Jul 1, 2026
604.56
617.39
585.80
598.37
598.18
7,934,200
Jun 30, 2026
632.44
663.98
630.30
638.72
638.52
9,277,300
Jun 29, 2026
600.56
652.98
590.00
651.88
651.67
11,268,900
Jun 26, 2026
643.15
647.42
579.51
586.45
586.26
23,404,400
Jun 25, 2026
729.00
729.00
658.50
675.39
675.17
11,717,600
Jun 24, 2026
658.46
665.00
612.41
643.83
643.62
12,214,400
Jun 23, 2026
665.21
682.53
653.00
670.75
670.53
12,684,400
Jun 22, 2026
772.75
779.80
726.60
732.62
732.38
13,160,100
Jun 18, 2026
764.15
799.87
739.11
746.23
745.99
16,683,900
Jun 17, 2026
695.48
741.85
694.12
712.13
711.90
13,569,100
Jun 16, 2026
686.78
729.92
667.35
681.08
680.86
15,860,100
Jun 15, 2026
618.78
658.80
612.00
653.53
653.32
9,522,900
Jun 12, 2026
541.99
572.29
531.96
562.93
562.75
6,285,300
Jun 11, 2026
497.77
529.72
489.00
529.29
529.12
6,334,600
Jun 10, 2026
502.70
515.22
484.50
490.09
489.93
5,978,300
Jun 9, 2026
535.50
545.41
480.87
517.72
517.55
7,278,700
Jun 8, 2026
540.21
540.21
519.05
526.93
526.76
6,226,300
Jun 5, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
545.25
554.16
511.33
511.72
511.56
9,009,200
Jun 4, 2026
566.01
594.00
564.56
575.50
575.17
6,488,200
Jun 3, 2026
571.25
602.54
571.25
594.11
593.76
7,846,100
Jun 2, 2026
559.00
571.18
541.00
563.10
562.77
5,029,100
Jun 1, 2026
536.00
564.14
534.27
546.20
545.88
6,240,900
May 29, 2026
542.30
544.26
518.68
531.21
530.90
8,383,500
May 28, 2026
540.51
553.50
527.43
531.18
530.87
6,002,800
May 27, 2026
538.97
546.68
521.70
530.60
530.29
6,263,200
May 26, 2026
504.83
536.12
500.50
524.65
524.34
7,552,500
May 22, 2026
488.43
489.99
478.55
484.28
484.00
4,492,800
May 21, 2026
458.93
487.29
458.87
486.46
486.18
5,046,800
May 20, 2026
469.38
469.65
456.18
459.62
459.35
5,311,700
May 19, 2026
441.70
464.23
434.00
455.80
455.53
5,891,600
May 18, 2026
485.34
487.00
441.67
458.68
458.41
8,996,700
May 15, 2026
470.75
486.41
465.00
482.02
481.74
7,014,400
May 14, 2026
484.76
507.97
480.34
489.15
488.87
5,540,900
May 13, 2026
503.32
503.66
475.37
494.09
493.80
5,772,800
May 12, 2026
497.85
508.60
466.80
488.74
488.46
7,773,000
May 11, 2026
489.03
525.15
488.00
515.83
515.53
10,022,600
May 8, 2026
475.06
483.66
469.32
480.00
479.72
7,929,800
May 7, 2026
472.02
475.57
450.28
463.91
463.64
7,162,900
May 6, 2026
472.00
483.87
448.99
483.15
482.87
8,338,900
May 5, 2026
455.80
480.11
455.19
465.26
464.99
9,794,500
May 4, 2026
430.73
453.83
428.51
442.36
442.10
10,175,700
May 1, 2026
406.22
446.62
404.00
431.52
431.27
15,485,300
Apr 30, 2026
427.13
438.86
422.00
434.52
434.27
11,700,600
Apr 29, 2026
424.35
441.99
410.05
412.76
412.52
10,458,100
Apr 28, 2026
384.18
396.33
374.02
390.99
390.76
7,285,500
Apr 27, 2026
411.73
414.00
396.28
400.73
400.50
5,788,200
Apr 24, 2026
410.11
414.50
400.05
404.00
403.77
5,603,000
Apr 23, 2026
387.00
416.37
385.81
403.12
402.89
6,774,800
Apr 22, 2026
398.57
402.00
381.76
389.10
388.87
7,001,900
Apr 21, 2026
377.00
389.71
369.50
383.81
383.59
6,125,700
Apr 20, 2026
375.99
380.65
366.40
374.11
373.89
5,410,700
Apr 17, 2026
370.35
378.98
366.18
372.52
372.30
5,627,500
Apr 16, 2026
362.51
368.40
353.11
361.69
361.48
5,887,400
Apr 15, 2026
362.00
365.49
351.61
365.00
364.79
6,438,800
Apr 14, 2026
358.75
366.30
341.50
366.22
366.01
7,301,100
Apr 13, 2026
341.55
351.87
339.50
350.16
349.96
5,429,400
Apr 10, 2026
343.95
349.75
330.00
343.43
343.23
6,122,600
Apr 9, 2026
343.88
345.10
329.50
337.88
337.68
6,391,800
Apr 8, 2026
335.00
348.00
331.66
338.78
338.58
9,163,500
Apr 7, 2026
297.83
312.20
295.73
311.96
311.78
5,891,600
Apr 6, 2026
303.18
311.59
299.14
304.15
303.97
8,532,200
Apr 2, 2026
278.17
298.15
278.00
294.97
294.80
7,860,400
Apr 1, 2026
280.50
304.95
280.50
297.73
297.56
12,920,000
Mar 31, 2026
259.00
271.09
254.50
270.49
270.33
8,781,900
Mar 30, 2026
282.43
286.87
249.06
251.67
251.52
9,063,600
Mar 27, 2026
274.90
282.50
270.00
275.34
275.18
6,956,000
Mar 26, 2026
286.79
291.81
272.83
273.35
273.19
9,726,800
Mar 25, 2026
292.00
300.72
280.75
296.14
295.97
7,642,100
Mar 24, 2026
294.52
301.35
280.20
301.05
300.87
7,194,700
Mar 23, 2026
298.61
316.93
283.16
294.79
294.62
8,990,500
Mar 20, 2026
309.52
312.99
291.18
293.10
292.93
12,877,100
Mar 19, 2026
292.07
319.20
289.03
316.93
316.75
9,092,000
Mar 18, 2026
309.55
319.62
300.60
304.90
304.72
12,453,900
Mar 17, 2026
288.32
314.92
284.72
313.81
313.63
14,247,500
Mar 16, 2026
282.79
289.87
278.77
286.21
286.04
8,565,000
Mar 13, 2026
265.98
278.44
265.34
272.29
272.13
8,201,200
Mar 12, 2026
265.66
268.80
257.30
261.18
261.03
5,426,400
Mar 11, 2026
269.80
273.00
263.76
268.81
268.65
5,672,200
Mar 10, 2026
268.45
280.75
265.65
266.22
266.07
9,668,000
Mar 9, 2026
239.19
262.16
238.00
262.06
261.91
10,377,400
Mar 6, 2026
249.98
259.16
244.20
245.25
245.11
6,352,700
Mar 5, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
257.05
269.61
251.67
259.03
258.88
6,296,300
Mar 4, 2026
257.00
272.76
254.10
261.30
261.02
9,724,800
Mar 3, 2026
254.57
257.04
244.24
250.61
250.34
9,983,000
Mar 2, 2026
270.50
283.92
261.50
270.08
269.79
7,408,700
Feb 27, 2026
275.80
287.83
274.10
279.70
279.40
9,899,000
Feb 26, 2026
286.15
290.00
270.56
282.25
281.95
10,841,400
Feb 25, 2026
280.50
297.56
280.14
290.95
290.64
10,801,200
Feb 24, 2026
281.94
284.00
267.85
270.57
270.28
8,679,700
Feb 23, 2026
283.62
294.82
278.18
280.42
280.12
8,617,300
Feb 20, 2026
278.04
297.50
278.04
285.52
285.22
10,510,500
Feb 19, 2026
295.03
299.52
281.68
284.67
284.37
10,399,800
Feb 18, 2026
289.00
309.90
284.79
296.56
296.25
12,173,000
Feb 17, 2026
277.36
288.34
272.00
284.11
283.81
5,524,200
Feb 13, 2026
273.09
289.66
266.46
281.58
281.28
9,901,700
Feb 12, 2026
285.00
307.50
283.00
284.10
283.80
16,651,700
Feb 11, 2026
275.08
279.79
266.34
273.74
273.45
9,362,700
Feb 10, 2026
280.03
283.82
260.75
262.56
262.28
9,560,700
Feb 9, 2026
279.79
295.43
271.53
285.99
285.69
8,044,900
Feb 6, 2026
270.49
283.93
262.00
282.58
282.28
9,913,300
Feb 5, 2026
256.07
269.88
254.91
260.19
259.91
10,663,900
Feb 4, 2026
285.37
294.99
254.33
269.41
269.12
14,795,800
Feb 3, 2026
279.51
296.50
271.70
290.24
289.93
15,378,400
Feb 2, 2026
243.76
275.70
241.37
270.23
269.94
16,019,300
Jan 30, 2026
278.24
283.70
237.58
250.23
249.96
21,695,100
Jan 29, 2026
285.00
285.42
268.35
278.41
278.11
15,770,500
Jan 28, 2026
263.45
284.00
260.80
279.70
279.40
16,090,500
Jan 27, 2026
244.09
256.50
243.70
252.66
252.39
7,483,000
Jan 26, 2026
236.10
250.44
234.32
240.85
240.59
7,128,300
Jan 23, 2026
240.75
243.25
232.20
236.39
236.14
6,115,700
Jan 22, 2026
246.71
247.94
228.35
243.29
243.03
8,926,900
Jan 21, 2026
228.01
244.90
226.10
241.90
241.64
9,447,100
Jan 20, 2026
220.80
230.27
220.00
222.97
222.73
7,125,400
Jan 16, 2026
228.79
229.99
216.83
221.51
221.28
8,972,800
Jan 15, 2026
223.90
230.48
221.00
222.10
221.86
7,536,200
Jan 14, 2026
214.00
218.52
210.14
215.00
214.77
5,611,900
Jan 13, 2026
209.26
218.00
208.48
214.00
213.77
6,485,600
Jan 12, 2026
193.50
213.43
193.50
212.14
211.92
7,465,400
Jan 9, 2026
187.85
200.92
186.00
200.46
200.25
9,887,700
Jan 8, 2026
200.51
200.90
180.70
187.68
187.48
11,902,300
Jan 7, 2026
211.99
212.85
195.12
199.88
199.67
14,305,000
Jan 6, 2026
189.62
221.23
188.36
219.38
219.15
17,178,400
Jan 5, 2026
193.17
195.86
182.80
187.88
187.68
9,826,700
Jan 2, 2026
177.20
187.77
176.70
187.70
187.50
6,808,300
Dec 31, 2025
176.77
177.00
171.26
172.27
172.09
3,552,200
Dec 30, 2025
180.27
181.46
175.26
176.06
175.87
6,008,000
Dec 29, 2025
179.00
184.77
176.70
179.68
179.49
3,906,300
Dec 26, 2025
182.31
182.52
178.19
181.54
181.35
3,351,600
Dec 24, 2025
179.21
182.55
177.78
179.56
179.37
3,067,000
Dec 23, 2025
175.52
178.40
174.50
178.25
178.06
3,721,100
Dec 22, 2025
186.47
187.18
171.85
176.76
176.57
8,685,200
Dec 19, 2025
176.83
185.27
175.68
181.08
180.89
36,269,600
Dec 18, 2025
174.80
181.49
174.43
175.01
174.82
9,147,100
Dec 17, 2025
179.90
181.67
165.47
166.26
166.08
6,693,100
Dec 16, 2025
172.08
177.38
170.74
174.58
174.40
5,857,000
Dec 15, 2025
178.29
180.98
171.82
172.04
171.86
5,781,900
Dec 12, 2025
184.34
185.82
170.02
176.34
176.15
9,677,900
Dec 11, 2025
176.82
188.77
173.45
187.20
187.00
7,468,900
Dec 10, 2025
169.71
182.47
168.90
181.95
181.76
7,966,000
Dec 9, 2025
169.70
171.85
166.88
169.54
169.36
3,709,900
Dec 8, 2025
170.93
173.00
166.75
169.78
169.60
4,272,200
Dec 5, 2025
162.00
169.47
162.00
168.89
168.71
5,815,300
Dec 4, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
154.91
161.53
153.01
161.00
160.83
6,303,300
Dec 3, 2025
159.52
159.55
151.42
155.59
155.30
6,756,400
Dec 2, 2025
167.00
169.72
156.27
159.99
159.69
7,657,400
Dec 1, 2025
160.20
165.25
157.23
163.54
163.24
7,882,200
Nov 28, 2025
160.00
163.67
156.79
163.33
163.03
3,232,100
Nov 26, 2025
156.98
161.31
156.36
157.74
157.45
4,853,800
Nov 25, 2025
150.00
156.01
147.70
155.41
155.12
5,467,700
Nov 24, 2025
142.55
152.70
142.55
150.93
150.65
10,818,400
Nov 21, 2025
140.54
141.49
132.43
139.19
138.93
11,191,100
Nov 20, 2025
162.68
163.78
137.63
140.23
139.97
11,373,600
Nov 19, 2025
152.86
156.64
150.08
153.97
153.68
6,499,100
Nov 18, 2025
158.36
161.32
150.75
152.86
152.58
9,321,300
Nov 17, 2025
155.51
167.49
155.51
162.45
162.15
8,774,200
Nov 14, 2025
150.58
161.68
150.08
157.83
157.54
9,677,800
Nov 13, 2025
162.45
164.88
154.78
157.16
156.87
10,238,600
Nov 12, 2025
169.73
175.62
165.03
166.11
165.80
9,868,300
Nov 11, 2025
171.55
178.45
169.64
169.99
169.67
9,244,000
Nov 10, 2025
169.97
176.23
169.32
174.22
173.90
11,230,700
Nov 7, 2025
159.76
163.24
152.81
162.96
162.66
9,652,800
