Western Digital (WDC)

65.78Last Price

0.00 (0.00%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	66.45	67.59	63.70	65.78	16,553,577	65.78
1/29/2025	63.73	64.15	62.39	62.80	10,655,633	62.80
1/28/2025	64.57	64.69	61.82	62.87	7,293,354	62.87
1/27/2025	65.61	65.61	62.94	64.40	7,592,153	64.40
1/24/2025	68.91	69.44	67.36	67.41	6,046,621	67.41
1/23/2025	67.61	68.98	67.46	68.68	7,057,985	68.68
1/22/2025	68.50	70.49	68.28	68.63	9,335,696	68.63
1/21/2025	65.63	68.19	65.29	67.43	7,031,464	67.43
1/17/2025	65.33	66.34	63.80	65.04	7,160,520	65.04
1/16/2025	64.34	65.06	63.41	64.25	5,309,206	64.25
1/15/2025	64.06	65.76	64.00	64.63	5,006,874	64.63
1/14/2025	62.47	63.20	61.91	62.74	4,478,378	62.74
1/13/2025	61.76	62.92	61.36	62.02	3,951,777	62.02
1/10/2025	63.11	63.78	61.28	62.82	4,653,282	62.82
1/08/2025	64.10	64.85	63.39	64.06	4,616,581	64.06
1/07/2025	65.86	66.63	64.79	64.87	4,521,659	64.87
1/06/2025	65.30	67.47	65.27	65.65	6,632,852	65.65
1/03/2025	62.05	64.12	62.05	64.07	4,145,498	64.07
1/02/2025	59.86	62.85	59.86	61.87	5,272,589	61.87
12/31/2024	59.62	0.00	59.63	59.63	0	59.63
12/30/2024	59.66	60.13	58.82	59.62	4,410,124	59.62
12/27/2024	61.37	61.61	60.40	60.70	4,161,957	60.70
12/26/2024	61.51	62.20	61.47	61.71	2,146,020	61.71
12/24/2024	61.36	61.75	61.12	61.70	1,512,128	61.70
12/23/2024	60.01	61.61	60.01	61.56	4,111,190	61.56
12/20/2024	59.21	61.45	58.99	60.24	12,732,699	60.24
12/19/2024	61.92	62.31	59.50	59.56	10,550,178	59.56
12/18/2024	66.44	67.20	63.10	63.54	5,537,588	63.54
12/17/2024	65.20	66.01	64.57	64.64	3,916,994	64.64
12/16/2024	64.53	66.60	64.05	65.30	5,510,363	65.30
12/13/2024	66.23	66.27	64.70	65.12	7,996,988	65.12
12/12/2024	69.90	70.03	64.99	65.99	9,876,253	65.99
12/11/2024	69.70	70.40	69.16	69.90	2,580,815	69.90
12/10/2024	70.80	70.99	68.31	68.82	3,300,200	68.82
12/09/2024	70.97	71.80	70.64	70.74	3,123,327	70.74
12/06/2024	72.41	72.68	70.67	71.07	3,760,718	71.07
12/05/2024	72.35	73.83	71.94	72.11	3,116,118	72.11
12/04/2024	72.59	72.59	70.59	72.34	4,170,093	72.34
12/03/2024	73.11	74.11	70.19	71.69	5,377,217	71.69
12/02/2024	73.18	73.92	72.67	73.43	5,404,929	73.43
11/29/2024	72.00	73.65	71.67	72.99	2,756,262	72.99
11/27/2024	73.04	73.48	70.60	71.50	10,284,515	71.50
11/26/2024	69.37	73.24	69.36	73.02	10,725,575	73.02
11/25/2024	67.10	69.93	67.06	69.42	8,818,436	69.42
11/22/2024	66.41	66.82	65.84	66.43	5,180,925	66.43
11/21/2024	64.47	66.51	63.90	65.88	4,038,748	65.88
11/20/2024	65.65	65.68	62.82	63.84	3,827,817	63.84
11/19/2024	63.99	65.41	63.69	65.29	2,848,947	65.29
11/18/2024	62.85	64.68	62.59	64.58	3,629,144	64.58
11/15/2024	62.45	63.12	62.30	62.80	3,502,103	62.80
11/14/2024	62.75	63.69	62.72	63.22	3,630,581	63.22
11/13/2024	63.75	63.75	62.30	62.73	4,534,003	62.73
11/12/2024	66.20	66.51	63.05	63.96	8,477,003	63.96
11/11/2024	70.07	70.14	67.28	67.38	4,452,694	67.38
11/08/2024	70.00	70.44	69.18	69.61	3,517,578	69.61
11/07/2024	70.50	71.23	69.70	70.44	3,767,574	70.44
11/06/2024	68.86	70.19	68.25	69.91	5,724,208	69.91
11/05/2024	65.50	67.13	65.50	66.83	4,172,815	66.83
11/04/2024	65.65	66.49	65.11	65.22	2,704,909	65.22
11/01/2024	65.75	67.11	65.60	65.88	3,824,526	65.88
10/31/2024	66.51	67.46	65.00	65.31	4,571,852	65.31