The closing price for Western Digital (WDC) last year was $172.19, on December 31. It was up 282.2% for the year. The latest price is $484.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $176.69 | $176.92 | $171.18 | $172.19 | 3,552,200 |
December 30 2025 | $180.18 | $181.37 | $175.18 | $175.98 | 6,008,000 |
December 29 2025 | $178.91 | $184.68 | $176.62 | $179.59 | 3,906,300 |
December 26 2025 | $182.22 | $182.43 | $178.10 | $181.45 | 3,351,600 |
December 24 2025 | $179.12 | $182.46 | $177.70 | $179.47 | 3,067,000 |
December 23 2025 | $175.44 | $178.31 | $174.42 | $178.16 | 3,721,100 |
December 22 2025 | $186.38 | $187.09 | $171.77 | $176.68 | 8,685,200 |
December 19 2025 | $176.75 | $185.18 | $175.60 | $180.99 | 36,269,600 |
December 18 2025 | $174.72 | $181.40 | $174.35 | $174.93 | 9,147,100 |
December 17 2025 | $179.81 | $181.58 | $165.39 | $166.18 | 6,693,100 |
December 16 2025 | $172.00 | $177.30 | $170.66 | $174.50 | 5,857,000 |
December 15 2025 | $178.20 | $180.89 | $171.74 | $171.96 | 5,781,900 |
December 12 2025 | $184.25 | $185.73 | $169.94 | $176.26 | 9,677,900 |
December 11 2025 | $176.74 | $188.68 | $173.37 | $187.11 | 7,468,900 |
December 10 2025 | $169.63 | $182.38 | $168.82 | $181.86 | 7,966,000 |
December 09 2025 | $169.62 | $171.77 | $166.80 | $169.46 | 3,709,900 |
December 08 2025 | $170.85 | $172.92 | $166.67 | $169.70 | 4,272,200 |
December 05 2025 | $161.92 | $169.39 | $161.92 | $168.81 | 5,815,300 |
December 04 2025 | $154.84 | $161.45 | $152.94 | $160.92 | 6,303,300 |
December 03 2025 | $159.32 | $159.35 | $151.23 | $155.39 | 6,756,400 |
December 02 2025 | $166.79 | $169.50 | $156.07 | $159.79 | 7,657,400 |
December 01 2025 | $159.99 | $165.04 | $157.03 | $163.33 | 7,882,200 |
November 28 2025 | $159.80 | $163.46 | $156.59 | $163.12 | 3,232,100 |
November 26 2025 | $156.78 | $161.10 | $156.16 | $157.54 | 4,853,800 |
November 25 2025 | $149.81 | $155.81 | $147.51 | $155.21 | 5,467,700 |
Daily pricing data for Western Digital dates back to 10/31/1978, and may be incomplete.