Western Digital (WDC) went public on January 2, 1987, when it opened at a split-adjusted price of $5.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $75.71 | $78.21 | $73.44 | $75.06 | 68,605,114 |
July 2025 | $63.68 | $78.80 | $62.94 | $78.69 | 160,464,000 |
June 2025 | $51.33 | $64.34 | $51.07 | $63.99 | 128,883,800 |
May 2025 | $44.62 | $53.25 | $43.52 | $51.45 | 139,075,500 |
April 2025 | $40.03 | $43.99 | $28.78 | $43.78 | 217,501,700 |
March 2025 | $49.45 | $49.74 | $39.03 | $40.35 | 157,860,900 |
February 2025 | $48.31 | $54.52 | $47.76 | $48.84 | 178,031,798 |
January 2025 | $45.16 | $53.18 | $45.16 | $49.14 | 179,355,673 |
December 2024 | $55.21 | $55.91 | $44.38 | $44.99 | 145,667,988 |
November 2024 | $49.61 | $55.57 | $47.00 | $55.07 | 132,880,269 |
October 2024 | $51.37 | $55.45 | $47.87 | $49.27 | 162,888,287 |
September 2024 | $48.68 | $53.89 | $45.27 | $51.52 | 122,935,542 |
August 2024 | $45.52 | $49.56 | $39.81 | $49.48 | 198,315,982 |
July 2024 | $57.50 | $60.64 | $47.60 | $50.59 | 166,350,979 |
June 2024 | $57.17 | $61.53 | $55.27 | $57.16 | 126,936,692 |
May 2024 | $52.94 | $58.59 | $51.23 | $56.80 | 161,820,762 |
April 2024 | $52.00 | $58.03 | $49.21 | $53.44 | 227,632,204 |
March 2024 | $46.02 | $52.27 | $44.11 | $51.48 | 185,375,193 |
February 2024 | $43.18 | $45.00 | $39.90 | $44.87 | 144,382,299 |
January 2024 | $39.05 | $45.68 | $36.94 | $43.19 | 225,369,213 |
December 2023 | $36.10 | $40.14 | $35.06 | $39.51 | 134,428,838 |
November 2023 | $30.04 | $36.54 | $30.00 | $36.45 | 157,088,785 |
October 2023 | $34.60 | $35.56 | $26.87 | $30.29 | 159,354,425 |
September 2023 | $34.18 | $35.38 | $31.85 | $34.43 | 94,642,526 |
August 2023 | $31.69 | $34.43 | $29.30 | $33.95 | 90,814,426 |
