Western Digital (WDC) went public on January 2, 1987, when it opened at a split-adjusted price of $5.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $40.10 | $42.23 | $28.83 | $36.51 | 161,415,700 |
March 2025 | $49.54 | $49.83 | $39.10 | $40.43 | 157,861,119 |
February 2025 | $48.40 | $54.62 | $47.85 | $48.93 | 178,031,798 |
January 2025 | $45.25 | $53.28 | $45.25 | $49.23 | 179,355,673 |
December 2024 | $55.31 | $56.02 | $44.46 | $45.07 | 145,667,988 |
November 2024 | $49.70 | $55.67 | $47.09 | $55.17 | 132,880,269 |
October 2024 | $51.47 | $55.56 | $47.96 | $49.37 | 162,888,287 |
September 2024 | $48.77 | $53.99 | $45.35 | $51.62 | 122,935,542 |
August 2024 | $45.61 | $49.65 | $39.89 | $49.58 | 198,315,982 |
July 2024 | $57.60 | $60.76 | $47.69 | $50.68 | 166,350,979 |
June 2024 | $57.28 | $61.64 | $55.37 | $57.27 | 126,936,692 |
May 2024 | $53.04 | $58.70 | $51.33 | $56.91 | 161,820,762 |
April 2024 | $52.09 | $58.14 | $49.30 | $53.54 | 227,632,204 |
March 2024 | $46.11 | $52.37 | $44.20 | $51.58 | 185,375,193 |
February 2024 | $43.27 | $45.09 | $39.98 | $44.95 | 144,382,299 |
January 2024 | $39.12 | $45.77 | $37.01 | $43.27 | 225,369,213 |
December 2023 | $36.17 | $40.22 | $35.12 | $39.58 | 134,428,838 |
November 2023 | $30.10 | $36.61 | $30.05 | $36.52 | 157,088,785 |
October 2023 | $34.66 | $35.63 | $26.92 | $30.35 | 159,354,425 |
September 2023 | $34.25 | $35.44 | $31.91 | $34.49 | 94,642,526 |
August 2023 | $31.75 | $34.49 | $29.36 | $34.01 | 90,814,426 |
July 2023 | $28.62 | $32.34 | $27.55 | $32.17 | 94,587,355 |
June 2023 | $29.11 | $31.35 | $27.96 | $28.67 | 94,549,255 |
May 2023 | $26.02 | $30.76 | $24.20 | $29.27 | 121,609,767 |
April 2023 | $28.46 | $29.39 | $24.16 | $26.03 | 105,526,317 |
