Western Digital Corp (WDC) stock
WDCNasdaqComputer Storage DevicesFiscal year ends July 3
Financials through Q4 FY2026, quarter ended Jul 3, 2026Last filing: 10-K on Aug 14, 2026Score 20/301% above fair value
$395.41−1.01 (-0.25%)
Close on Oct 29, 2026Market cap $142.56BP/E 16.3Yield 0.13%
Price history
Western Digital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$395.41
-0.25% on the day
52-week range
$131.25 – $799.87
-50.6% from the high
Change over 52 weeks
+179.7%
From $141.38 on Oct 29, 2025
Average volume
8.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $389.91 | $402.23 | $388.36 | $395.41 | -0.25% | 5,730,299 |
| Oct 28, 2026 | $384.00 | $397.33 | $374.89 | $396.42 | +4.08% | 7,435,540 |
| Oct 27, 2026 | $359.59 | $388.08 | $358.24 | $380.88 | +6.95% | 9,163,543 |
| Oct 26, 2026 | $346.28 | $364.13 | $340.30 | $356.13 | +3.63% | 9,711,869 |
| Oct 23, 2026 | $346.19 | $360.66 | $339.55 | $343.67 | -2.97% | 13,953,729 |
| Oct 22, 2026 | $363.76 | $367.34 | $348.23 | $354.19 | -6.43% | 13,557,606 |
| Oct 21, 2026 | $380.38 | $381.88 | $367.13 | $378.51 | +3.89% | 8,660,610 |
| Oct 20, 2026 | $348.11 | $366.00 | $342.50 | $364.32 | +3.44% | 8,534,780 |
| Oct 19, 2026 | $341.96 | $356.25 | $341.14 | $352.21 | +6.09% | 7,813,605 |
| Oct 16, 2026 | $347.72 | $348.51 | $331.81 | $332.00 | -6.86% | 8,036,024 |
| Oct 15, 2026 | $342.68 | $356.83 | $336.00 | $356.45 | -2.10% | 12,255,851 |
| Oct 14, 2026 | $371.50 | $382.34 | $362.50 | $364.10 | -4.36% | 6,787,531 |
| Oct 13, 2026 | $359.00 | $382.77 | $358.26 | $380.71 | -1.61% | 12,400,554 |
| Oct 12, 2026 | $391.76 | $392.60 | $385.89 | $386.94 | -2.60% | 5,410,794 |
| Oct 9, 2026 | $397.35 | $398.28 | $386.01 | $397.28 | +1.01% | 7,046,643 |
| Oct 8, 2026 | $399.31 | $407.45 | $390.60 | $393.31 | -2.99% | 9,386,833 |
| Oct 7, 2026 | $401.08 | $409.39 | $397.02 | $405.42 | -1.37% | 7,258,503 |
| Oct 6, 2026 | $426.60 | $430.33 | $406.81 | $411.04 | -6.93% | 14,044,094 |
| Oct 5, 2026 | $430.50 | $447.71 | $429.44 | $441.64 | +6.34% | 11,300,423 |
| Oct 2, 2026 | $423.20 | $427.71 | $396.57 | $415.29 | -10.22% | 24,768,459 |
| Oct 1, 2026 | $451.80 | $463.55 | $440.05 | $462.56 | +1.78% | 6,167,323 |
| Sep 30, 2026 | $453.22 | $463.89 | $446.24 | $454.46 | +0.22% | 6,960,216 |
| Sep 29, 2026 | $463.15 | $465.90 | $447.03 | $453.48 | +0.06% | 6,118,479 |
| Sep 28, 2026 | $449.01 | $459.99 | $432.04 | $453.23 | -0.78% | 7,429,837 |
| Sep 25, 2026 | $455.24 | $461.98 | $447.69 | $456.81 | +1.44% | 5,941,924 |
| Sep 24, 2026 | $465.74 | $468.00 | $449.21 | $450.31 | -4.94% | 7,212,533 |
| Sep 23, 2026 | $462.94 | $475.66 | $445.02 | $473.69 | +1.96% | 5,037,750 |
| Sep 22, 2026 | $440.05 | $474.54 | $438.00 | $464.60 | +3.67% | 8,419,850 |
| Sep 21, 2026 | $455.64 | $460.49 | $437.20 | $448.17 | +1.54% | 7,635,992 |
| Sep 18, 2026 | $427.50 | $448.85 | $424.55 | $441.36 | +4.13% | 13,518,931 |
| Sep 17, 2026 | $427.28 | $433.20 | $416.31 | $423.87 | +1.65% | 7,149,178 |
| Sep 16, 2026 | $421.45 | $428.14 | $414.60 | $416.97 | +1.22% | 7,624,186 |
| Sep 15, 2026 | $430.25 | $430.25 | $407.12 | $411.96 | -3.51% | 7,868,966 |
| Sep 14, 2026 | $417.32 | $436.28 | $416.00 | $426.94 | -4.53% | 7,302,524 |
| Sep 11, 2026 | $464.16 | $472.43 | $442.78 | $447.18 | -2.98% | 5,130,472 |
| Sep 10, 2026 | $466.61 | $471.23 | $456.75 | $460.93 | -4.43% | 4,518,250 |
| Sep 9, 2026 | $474.64 | $495.49 | $471.72 | $482.28 | +1.04% | 4,035,359 |
| Sep 8, 2026 | $480.01 | $489.20 | $464.54 | $477.30 | +2.10% | 6,407,818 |
| Sep 4, 2026 | $452.22 | $468.19 | $442.15 | $467.46 | +5.86% | 5,812,273 |
| Sep 3, 2026 | $442.91 | $449.47 | $420.88 | $441.57 | -1.63% | 5,519,779 |
| Sep 2, 2026 | $444.93 | $456.98 | $437.40 | $448.90 | -0.34% | 4,052,286 |
| Sep 1, 2026 | $443.07 | $457.68 | $439.28 | $450.44 | -0.02% | 5,497,925 |
| Aug 31, 2026 | $456.90 | $459.45 | $444.52 | $450.55 | -1.94% | 5,854,785 |
| Aug 28, 2026 | $462.25 | $475.01 | $455.07 | $459.45 | -0.55% | 4,323,205 |
| Aug 27, 2026 | $477.79 | $479.85 | $443.02 | $462.00 | -1.47% | 7,618,240 |
| Aug 26, 2026 | $449.88 | $470.00 | $448.01 | $468.88 | +4.02% | 5,158,476 |
| Aug 25, 2026 | $446.72 | $452.00 | $430.34 | $450.75 | +3.53% | 4,752,802 |
| Aug 24, 2026 | $446.35 | $446.99 | $419.54 | $435.38 | -5.24% | 7,770,472 |
| Aug 21, 2026 | $477.27 | $478.80 | $454.33 | $459.44 | -2.05% | 4,350,146 |
| Aug 20, 2026 | $463.39 | $477.28 | $453.70 | $469.05 | +1.51% | 5,365,504 |
| Aug 19, 2026 | $494.28 | $500.00 | $460.28 | $462.09 | -6.87% | 6,981,529 |
| Aug 18, 2026 | $496.07 | $520.00 | $490.23 | $496.16 | -7.43% | 9,440,083 |
| Aug 17, 2026 | $525.53 | $548.60 | $519.07 | $536.01 | +5.35% | 9,305,323 |
| Aug 14, 2026 | $503.50 | $516.35 | $487.10 | $508.80 | +4.41% | 9,945,791 |
| Aug 13, 2026 | $453.13 | $502.64 | $451.55 | $487.29 | +7.31% | 8,699,102 |
| Aug 12, 2026 | $457.07 | $467.80 | $450.88 | $454.10 | +3.69% | 5,750,492 |
| Aug 11, 2026 | $442.22 | $448.88 | $431.48 | $437.93 | -0.09% | 6,095,148 |
| Aug 10, 2026 | $434.63 | $452.70 | $424.38 | $438.34 | +0.93% | 7,258,570 |
| Aug 7, 2026 | $457.45 | $457.56 | $422.50 | $434.30 | -3.81% | 11,820,840 |
| Aug 6, 2026 | $428.89 | $477.63 | $407.48 | $451.52 | -13.03% | 16,190,097 |
| Aug 5, 2026 | $544.94 | $564.66 | $518.28 | $519.17 | -5.36% | 9,633,585 |
| Aug 4, 2026 | $555.01 | $559.84 | $537.29 | $548.56 | +4.05% | 7,806,176 |
| Aug 3, 2026 | $524.36 | $539.43 | $501.27 | $527.22 | -3.23% | 8,279,870 |
| Jul 31, 2026 | $569.11 | $580.00 | $530.55 | $544.84 | +2.21% | 9,502,271 |
| Jul 30, 2026 | $511.65 | $547.07 | $507.00 | $533.04 | +15.37% | 8,408,766 |
| Jul 29, 2026 | $480.40 | $499.19 | $456.72 | $462.04 | -0.32% | 9,231,501 |
| Jul 28, 2026 | $466.09 | $467.26 | $422.11 | $463.51 | -6.91% | 10,511,940 |
| Jul 27, 2026 | $523.00 | $531.29 | $471.32 | $497.92 | -4.21% | 6,216,954 |
| Jul 24, 2026 | $538.50 | $552.00 | $509.56 | $519.80 | -6.90% | 4,775,567 |
| Jul 23, 2026 | $555.72 | $576.37 | $554.00 | $558.30 | +0.29% | 5,689,263 |
| Jul 22, 2026 | $525.74 | $564.43 | $525.02 | $556.67 | +1.51% | 5,435,035 |
| Jul 21, 2026 | $528.81 | $553.63 | $517.01 | $548.39 | +12.51% | 7,449,143 |
| Jul 20, 2026 | $491.36 | $505.99 | $485.28 | $487.42 | +2.14% | 5,403,477 |
| Jul 17, 2026 | $451.13 | $492.93 | $430.52 | $477.22 | +2.23% | 11,777,120 |
| Jul 16, 2026 | $486.68 | $498.72 | $453.94 | $466.81 | -9.15% | 10,527,006 |
| Jul 15, 2026 | $562.64 | $569.35 | $496.50 | $513.84 | -8.78% | 7,926,866 |
| Jul 14, 2026 | $587.65 | $589.65 | $559.11 | $563.32 | +1.40% | 5,221,056 |
| Jul 13, 2026 | $551.67 | $559.99 | $532.16 | $555.55 | -4.64% | 4,780,792 |
| Jul 10, 2026 | $564.00 | $585.20 | $562.76 | $582.59 | +0.78% | 4,814,118 |
| Jul 9, 2026 | $594.14 | $601.50 | $574.00 | $578.05 | +5.04% | 6,868,544 |
| Jul 8, 2026 | $526.00 | $562.76 | $526.00 | $550.30 | +3.42% | 6,870,027 |
| Jul 7, 2026 | $532.40 | $550.00 | $510.37 | $532.10 | -7.86% | 7,993,468 |
| Jul 6, 2026 | $567.00 | $601.00 | $563.61 | $577.46 | +7.14% | 7,600,688 |
| Jul 2, 2026 | $595.50 | $609.47 | $525.84 | $539.00 | -9.92% | 8,956,329 |
| Jul 1, 2026 | $604.56 | $617.39 | $585.80 | $598.37 | -6.32% | 7,934,201 |
| Jun 30, 2026 | $632.44 | $663.98 | $630.30 | $638.72 | -2.02% | 9,277,294 |
| Jun 29, 2026 | $600.56 | $652.98 | $590.00 | $651.88 | +11.16% | 11,268,871 |
| Jun 26, 2026 | $643.15 | $647.42 | $579.51 | $586.45 | -13.17% | 23,404,388 |
| Jun 25, 2026 | $729.00 | $729.00 | $658.50 | $675.39 | +4.90% | 11,748,543 |
| Jun 24, 2026 | $658.46 | $665.00 | $612.41 | $643.83 | -4.01% | 12,214,245 |
| Jun 23, 2026 | $665.21 | $682.53 | $653.00 | $670.75 | -8.45% | 12,684,429 |
| Jun 22, 2026 | $772.75 | $779.80 | $726.60 | $732.62 | -1.82% | 13,160,102 |
| Jun 18, 2026 | $764.15 | $799.87 | $739.11 | $746.23 | +4.79% | 16,683,882 |
| Jun 17, 2026 | $695.48 | $741.85 | $694.12 | $712.13 | +4.56% | 13,569,067 |
| Jun 16, 2026 | $686.78 | $729.92 | $667.35 | $681.08 | +4.22% | 15,860,106 |
| Jun 15, 2026 | $618.78 | $658.80 | $612.00 | $653.53 | +16.10% | 9,522,884 |
| Jun 12, 2026 | $541.99 | $572.29 | $531.96 | $562.93 | +6.35% | 6,291,422 |
| Jun 11, 2026 | $497.77 | $529.72 | $489.00 | $529.29 | +8.00% | 6,334,605 |
| Jun 10, 2026 | $502.70 | $515.22 | $484.50 | $490.09 | -5.34% | 5,978,302 |
| Jun 9, 2026 | $535.50 | $545.41 | $480.87 | $517.72 | -1.75% | 7,278,667 |
| Jun 8, 2026 | $540.21 | $540.21 | $519.05 | $526.93 | +2.97% | 6,226,269 |
| Jun 5, 2026 | $545.25 | $554.16 | $511.33 | $511.72 | -11.08% | 9,009,201 |
| Jun 4, 2026 | $566.01 | $594.00 | $564.56 | $575.50 | -3.13% | 6,488,173 |
| Jun 3, 2026 | $571.25 | $602.54 | $571.25 | $594.11 | +5.51% | 7,846,061 |
| Jun 2, 2026 | $559.00 | $571.18 | $541.00 | $563.10 | +3.09% | 5,029,013 |
| Jun 1, 2026 | $536.00 | $564.14 | $534.27 | $546.20 | +2.82% | 6,240,918 |
| May 29, 2026 | $542.30 | $544.26 | $518.68 | $531.21 | +0.01% | 8,391,545 |
| May 28, 2026 | $540.51 | $553.50 | $527.43 | $531.18 | +0.11% | 6,002,827 |
| May 27, 2026 | $538.97 | $546.68 | $521.70 | $530.60 | +1.13% | 6,270,954 |
| May 26, 2026 | $504.83 | $536.12 | $500.50 | $524.65 | +8.34% | 7,552,533 |
| May 22, 2026 | $488.43 | $489.99 | $478.55 | $484.28 | -0.45% | 4,492,769 |
| May 21, 2026 | $458.93 | $487.29 | $458.87 | $486.46 | +5.84% | 5,029,621 |
| May 20, 2026 | $469.38 | $469.65 | $456.18 | $459.62 | +0.84% | 5,311,722 |
| May 19, 2026 | $441.70 | $464.23 | $434.00 | $455.80 | -0.63% | 5,891,597 |
| May 18, 2026 | $485.34 | $487.00 | $441.67 | $458.68 | -4.84% | 8,996,656 |
| May 15, 2026 | $470.75 | $486.41 | $465.00 | $482.02 | -1.46% | 7,014,406 |
| May 14, 2026 | $484.76 | $507.97 | $480.34 | $489.15 | -1.00% | 5,540,875 |
| May 13, 2026 | $503.32 | $503.66 | $475.37 | $494.09 | +1.09% | 5,772,757 |
| May 12, 2026 | $497.85 | $508.60 | $466.80 | $488.74 | -5.25% | 7,772,991 |
| May 11, 2026 | $489.03 | $525.15 | $488.00 | $515.83 | +7.46% | 10,022,551 |
| May 8, 2026 | $475.06 | $483.66 | $469.32 | $480.00 | +3.47% | 7,929,836 |
| May 7, 2026 | $472.02 | $475.57 | $450.28 | $463.91 | -3.98% | 7,162,853 |
| May 6, 2026 | $472.00 | $483.87 | $448.99 | $483.15 | +3.85% | 8,335,234 |
| May 5, 2026 | $455.80 | $480.11 | $455.19 | $465.26 | +5.18% | 9,794,549 |
| May 4, 2026 | $430.73 | $453.83 | $428.51 | $442.36 | +2.51% | 10,175,655 |
| May 1, 2026 | $406.22 | $446.62 | $404.00 | $431.52 | -0.69% | 15,485,264 |
| Apr 30, 2026 | $427.13 | $438.86 | $422.00 | $434.52 | +5.27% | 11,700,616 |
| Apr 29, 2026 | $424.35 | $441.99 | $410.05 | $412.76 | +5.57% | 10,458,033 |
| Apr 28, 2026 | $384.18 | $396.33 | $374.02 | $390.99 | -2.43% | 7,284,246 |
| Apr 27, 2026 | $411.73 | $414.00 | $396.28 | $400.73 | -0.81% | 5,753,404 |
| Apr 24, 2026 | $410.11 | $414.50 | $400.05 | $404.00 | +0.22% | 5,615,700 |
| Apr 23, 2026 | $387.00 | $416.37 | $385.81 | $403.12 | +3.60% | 6,774,760 |
| Apr 22, 2026 | $398.57 | $402.00 | $381.76 | $389.10 | +1.38% | 7,001,889 |
| Apr 21, 2026 | $377.00 | $389.71 | $369.50 | $383.81 | +2.59% | 6,122,862 |
| Apr 20, 2026 | $375.99 | $380.65 | $366.40 | $374.11 | +0.43% | 5,409,404 |
| Apr 17, 2026 | $370.35 | $378.98 | $366.18 | $372.52 | +2.99% | 5,627,526 |
| Apr 16, 2026 | $362.51 | $368.40 | $353.11 | $361.69 | -0.91% | 5,887,441 |
| Apr 15, 2026 | $362.00 | $365.49 | $351.61 | $365.00 | -0.33% | 6,438,784 |
| Apr 14, 2026 | $358.75 | $366.30 | $341.50 | $366.22 | +4.59% | 7,301,097 |
| Apr 13, 2026 | $341.55 | $351.87 | $339.50 | $350.16 | +1.96% | 5,428,619 |
| Apr 10, 2026 | $343.95 | $349.75 | $330.00 | $343.43 | +1.64% | 6,121,890 |
| Apr 9, 2026 | $343.88 | $345.10 | $329.50 | $337.88 | -0.27% | 6,391,215 |
| Apr 8, 2026 | $335.00 | $348.00 | $331.66 | $338.78 | +8.60% | 9,163,484 |
| Apr 7, 2026 | $297.83 | $312.20 | $295.73 | $311.96 | +2.57% | 5,891,561 |
| Apr 6, 2026 | $303.18 | $311.59 | $299.14 | $304.15 | +3.11% | 8,532,227 |
| Apr 2, 2026 | $278.17 | $298.15 | $278.00 | $294.97 | -0.93% | 7,860,445 |
| Apr 1, 2026 | $280.50 | $304.95 | $280.50 | $297.73 | +10.07% | 12,919,971 |
| Mar 31, 2026 | $259.00 | $271.09 | $254.50 | $270.49 | +7.48% | 8,781,904 |
| Mar 30, 2026 | $282.43 | $286.87 | $249.06 | $251.67 | -8.60% | 9,063,643 |
| Mar 27, 2026 | $274.90 | $282.50 | $270.00 | $275.34 | +0.73% | 6,955,994 |
| Mar 26, 2026 | $286.79 | $291.81 | $272.83 | $273.35 | -7.70% | 9,726,807 |
| Mar 25, 2026 | $292.00 | $300.72 | $280.75 | $296.14 | -1.63% | 7,642,110 |
| Mar 24, 2026 | $294.52 | $301.35 | $280.20 | $301.05 | +2.12% | 7,194,738 |
| Mar 23, 2026 | $298.61 | $316.93 | $283.16 | $294.79 | +0.58% | 8,990,522 |
| Mar 20, 2026 | $309.52 | $312.99 | $291.18 | $293.10 | -7.52% | 12,875,429 |
| Mar 19, 2026 | $292.07 | $319.20 | $289.03 | $316.93 | +3.95% | 9,092,031 |
| Mar 18, 2026 | $309.55 | $319.62 | $300.60 | $304.90 | -2.84% | 12,453,880 |
| Mar 17, 2026 | $288.32 | $314.92 | $284.72 | $313.81 | +9.64% | 14,247,200 |
| Mar 16, 2026 | $282.79 | $289.87 | $278.77 | $286.21 | +5.11% | 8,565,044 |
| Mar 13, 2026 | $265.98 | $278.44 | $265.34 | $272.29 | +4.25% | 8,201,164 |
| Mar 12, 2026 | $265.66 | $268.80 | $257.30 | $261.18 | -2.84% | 5,426,406 |
| Mar 11, 2026 | $269.80 | $273.00 | $263.76 | $268.81 | +0.97% | 5,672,208 |
| Mar 10, 2026 | $268.45 | $280.75 | $265.65 | $266.22 | +1.59% | 9,667,985 |
| Mar 9, 2026 | $239.19 | $262.16 | $238.00 | $262.06 | +6.85% | 10,377,390 |
| Mar 6, 2026 | $249.98 | $259.16 | $244.20 | $245.25 | -5.32% | 6,352,658 |
| Mar 5, 2026 | $257.05 | $269.61 | $251.67 | $259.03 | -0.87% | 6,296,304 |
| Mar 4, 2026 | $257.00 | $272.76 | $254.10 | $261.30 | +4.27% | 9,724,817 |
| Mar 3, 2026 | $254.57 | $257.04 | $244.24 | $250.61 | -7.21% | 9,983,034 |
| Mar 2, 2026 | $270.50 | $283.92 | $261.50 | $270.08 | -3.44% | 7,408,734 |
| Feb 27, 2026 | $275.80 | $287.83 | $274.10 | $279.70 | -0.90% | 9,899,047 |
| Feb 26, 2026 | $286.15 | $290.00 | $270.56 | $282.25 | -2.99% | 10,841,407 |
| Feb 25, 2026 | $280.50 | $297.56 | $280.14 | $290.95 | +7.53% | 10,801,151 |
| Feb 24, 2026 | $281.94 | $284.00 | $267.85 | $270.57 | -3.51% | 8,679,745 |
| Feb 23, 2026 | $283.62 | $294.82 | $278.18 | $280.42 | -1.79% | 8,617,330 |
| Feb 20, 2026 | $278.04 | $297.50 | $278.04 | $285.52 | +0.30% | 10,510,504 |
| Feb 19, 2026 | $295.03 | $299.52 | $281.68 | $284.67 | -4.01% | 10,399,776 |
| Feb 18, 2026 | $289.00 | $309.90 | $284.79 | $296.56 | +4.38% | 12,173,045 |
| Feb 17, 2026 | $277.36 | $288.34 | $272.00 | $284.11 | +0.90% | 5,524,169 |
| Feb 13, 2026 | $273.09 | $289.66 | $266.46 | $281.58 | -0.89% | 9,901,705 |
| Feb 12, 2026 | $285.00 | $307.50 | $283.00 | $284.10 | +3.78% | 16,651,734 |
| Feb 11, 2026 | $275.08 | $279.79 | $266.34 | $273.74 | +4.26% | 9,362,719 |
| Feb 10, 2026 | $280.03 | $283.82 | $260.75 | $262.56 | -8.19% | 9,560,738 |
| Feb 9, 2026 | $279.79 | $295.43 | $271.53 | $285.99 | +1.21% | 8,044,918 |
| Feb 6, 2026 | $270.49 | $283.93 | $262.00 | $282.58 | +8.61% | 9,913,276 |
| Feb 5, 2026 | $256.07 | $269.88 | $254.91 | $260.19 | -3.42% | 10,663,930 |
| Feb 4, 2026 | $285.37 | $294.99 | $254.33 | $269.41 | -7.18% | 14,795,800 |
| Feb 3, 2026 | $279.51 | $296.50 | $271.70 | $290.24 | +7.40% | 15,378,439 |
| Feb 2, 2026 | $243.76 | $275.70 | $241.37 | $270.23 | +7.99% | 16,019,328 |
| Jan 30, 2026 | $278.24 | $283.70 | $237.58 | $250.23 | -10.12% | 21,695,142 |
| Jan 29, 2026 | $285.00 | $285.42 | $268.35 | $278.41 | -0.46% | 15,770,454 |
| Jan 28, 2026 | $263.45 | $284.00 | $260.80 | $279.70 | +10.70% | 16,090,469 |
| Jan 27, 2026 | $244.09 | $256.50 | $243.70 | $252.66 | +4.90% | 7,483,024 |
| Jan 26, 2026 | $236.10 | $250.44 | $234.32 | $240.85 | +1.89% | 7,128,274 |
| Jan 23, 2026 | $240.75 | $243.25 | $232.20 | $236.39 | -2.84% | 6,115,703 |
| Jan 22, 2026 | $246.71 | $247.94 | $228.35 | $243.29 | +0.57% | 8,926,901 |
| Jan 21, 2026 | $228.01 | $244.90 | $226.10 | $241.90 | +8.49% | 9,447,057 |
| Jan 20, 2026 | $220.80 | $230.27 | $220.00 | $222.97 | +0.66% | 7,125,440 |
| Jan 16, 2026 | $228.79 | $229.99 | $216.83 | $221.51 | -0.27% | 8,972,805 |
| Jan 15, 2026 | $223.90 | $230.48 | $221.00 | $222.10 | +3.30% | 7,536,185 |
| Jan 14, 2026 | $214.00 | $218.52 | $210.14 | $215.00 | +0.47% | 5,611,894 |
| Jan 13, 2026 | $209.26 | $218.00 | $208.48 | $214.00 | +0.88% | 6,485,646 |
| Jan 12, 2026 | $193.50 | $213.43 | $193.50 | $212.14 | +5.83% | 7,465,393 |
| Jan 9, 2026 | $187.85 | $200.92 | $186.00 | $200.46 | +6.81% | 9,887,711 |
| Jan 8, 2026 | $200.51 | $200.90 | $180.70 | $187.68 | -6.10% | 11,902,258 |
| Jan 7, 2026 | $211.99 | $212.85 | $195.12 | $199.88 | -8.89% | 14,305,026 |
| Jan 6, 2026 | $189.62 | $221.23 | $188.36 | $219.38 | +16.77% | 17,178,444 |
| Jan 5, 2026 | $193.17 | $195.86 | $182.80 | $187.88 | +0.10% | 9,826,728 |
| Jan 2, 2026 | $177.20 | $187.77 | $176.70 | $187.70 | +8.96% | 6,808,344 |
| Dec 31, 2025 | $176.77 | $177.00 | $171.26 | $172.27 | -2.15% | 3,552,242 |
| Dec 30, 2025 | $180.27 | $181.46 | $175.26 | $176.06 | -2.01% | 6,007,987 |
| Dec 29, 2025 | $179.00 | $184.77 | $176.70 | $179.68 | -1.02% | 3,906,335 |
| Dec 26, 2025 | $182.31 | $182.52 | $178.19 | $181.54 | +1.10% | 3,351,619 |
| Dec 24, 2025 | $179.21 | $182.55 | $177.78 | $179.56 | +0.73% | 3,067,019 |
| Dec 23, 2025 | $175.52 | $178.40 | $174.50 | $178.25 | +0.84% | 3,721,139 |
| Dec 22, 2025 | $186.47 | $187.18 | $171.85 | $176.76 | -2.39% | 8,685,192 |
| Dec 19, 2025 | $176.83 | $185.27 | $175.68 | $181.08 | +3.47% | 36,269,615 |
| Dec 18, 2025 | $174.80 | $181.49 | $174.43 | $175.01 | +5.26% | 9,147,140 |
| Dec 17, 2025 | $179.90 | $181.67 | $165.47 | $166.26 | -4.76% | 6,693,053 |
| Dec 16, 2025 | $172.08 | $177.38 | $170.74 | $174.58 | +1.47% | 5,857,022 |
| Dec 15, 2025 | $178.29 | $180.98 | $171.82 | $172.04 | -2.44% | 5,781,764 |
| Dec 12, 2025 | $184.34 | $185.82 | $170.02 | $176.34 | -5.80% | 9,677,727 |
| Dec 11, 2025 | $176.82 | $188.77 | $173.45 | $187.20 | +2.89% | 7,468,934 |
| Dec 10, 2025 | $169.71 | $182.47 | $168.90 | $181.95 | +7.32% | 7,966,039 |
| Dec 9, 2025 | $169.70 | $171.85 | $166.88 | $169.54 | -0.14% | 3,709,875 |
| Dec 8, 2025 | $170.93 | $173.00 | $166.75 | $169.78 | +0.53% | 4,272,221 |
| Dec 5, 2025 | $162.00 | $169.47 | $162.00 | $168.89 | +4.90% | 5,815,322 |
| Dec 4, 2025 | $154.91 | $161.53 | $153.01 | $161.00 | +3.48% | 6,303,310 |
| Dec 3, 2025 | $159.52 | $159.55 | $151.42 | $155.59 | -2.75% | 6,756,420 |
| Dec 2, 2025 | $167.00 | $169.72 | $156.27 | $159.99 | -2.17% | 7,657,422 |
| Dec 1, 2025 | $160.20 | $165.25 | $157.23 | $163.54 | +0.13% | 7,882,228 |
| Nov 28, 2025 | $160.00 | $163.67 | $156.79 | $163.33 | +3.54% | 3,232,095 |
| Nov 26, 2025 | $156.98 | $161.31 | $156.36 | $157.74 | +1.50% | 4,853,801 |
| Nov 25, 2025 | $150.00 | $156.01 | $147.70 | $155.41 | +2.97% | 5,467,649 |
| Nov 24, 2025 | $142.55 | $152.70 | $142.55 | $150.93 | +8.43% | 10,818,359 |
| Nov 21, 2025 | $140.54 | $141.49 | $132.43 | $139.19 | -0.74% | 11,191,147 |
| Nov 20, 2025 | $162.68 | $163.78 | $137.63 | $140.23 | -8.92% | 11,373,503 |
| Nov 19, 2025 | $152.86 | $156.64 | $150.08 | $153.97 | +0.73% | 6,499,050 |
| Nov 18, 2025 | $158.36 | $161.32 | $150.75 | $152.86 | -5.90% | 9,321,346 |
| Nov 17, 2025 | $155.51 | $167.49 | $155.51 | $162.45 | +2.93% | 8,774,234 |
| Nov 14, 2025 | $150.58 | $161.68 | $150.08 | $157.83 | +0.43% | 9,677,838 |
| Nov 13, 2025 | $162.45 | $164.88 | $154.78 | $157.16 | -5.39% | 10,238,583 |
| Nov 12, 2025 | $169.73 | $175.62 | $165.03 | $166.11 | -2.28% | 9,868,282 |
| Nov 11, 2025 | $171.55 | $178.45 | $169.64 | $169.99 | -2.43% | 9,244,008 |
| Nov 10, 2025 | $169.97 | $176.23 | $169.32 | $174.22 | +6.91% | 11,230,534 |
| Nov 7, 2025 | $159.76 | $163.24 | $152.81 | $162.96 | -0.39% | 9,652,720 |
| Nov 6, 2025 | $159.99 | $167.50 | $159.80 | $163.60 | +2.19% | 8,419,228 |
| Nov 5, 2025 | $153.20 | $165.39 | $152.98 | $160.10 | +5.20% | 9,749,041 |
| Nov 4, 2025 | $151.34 | $155.18 | $150.02 | $152.18 | -3.70% | 8,870,881 |
| Nov 3, 2025 | $152.07 | $160.21 | $148.05 | $158.02 | +5.20% | 13,275,428 |
| Oct 31, 2025 | $155.50 | $157.65 | $140.15 | $150.21 | +8.75% | 20,139,877 |
| Oct 30, 2025 | $137.76 | $142.00 | $135.01 | $138.13 | -2.30% | 13,870,670 |
| Oct 29, 2025 | $131.43 | $145.68 | $131.25 | $141.38 | +13.18% | 18,267,279 |
| Oct 28, 2025 | $126.70 | $126.82 | $121.85 | $124.92 | -1.38% | 7,031,914 |
| Oct 27, 2025 | $133.00 | $133.10 | $123.22 | $126.67 | -2.13% | 7,249,286 |
| Oct 24, 2025 | $129.40 | $133.54 | $129.03 | $129.43 | +2.95% | 6,546,406 |
| Oct 23, 2025 | $121.95 | $126.72 | $121.72 | $125.72 | +4.36% | 7,263,499 |
| Oct 22, 2025 | $121.17 | $125.12 | $117.23 | $120.47 | -0.77% | 9,033,809 |
| Oct 21, 2025 | $121.47 | $121.99 | $119.60 | $121.41 | -0.10% | 4,594,429 |
| Oct 20, 2025 | $128.94 | $132.00 | $119.85 | $121.53 | -3.70% | 10,172,198 |
| Oct 17, 2025 | $124.87 | $129.12 | $123.45 | $126.20 | – | 6,868,360 |
Seasonality
WDC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 13.9% | 1.3% | -2.7% | 8.9% | 5.6% | 3.3% | 0.7% | -3.9% | 1.3% | -3.9% | 7.6% | 3.1% |
| Months up | 9 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 45.3% | 11.8% | -3.2% | 60.6% | 22.3% | 20.3% | -14.7% | -17.3% | 0.9% | -13.0% | ||
| 2025 | 9.2% | -0.6% | -17.4% | 8.5% | 17.5% | 24.4% | 23.0% | 2.1% | 49.6% | 25.1% | 8.7% | 5.6% |
| 2024 | 9.3% | 3.9% | 14.7% | 3.8% | 6.3% | 0.6% | -11.5% | -2.2% | 4.1% | -4.4% | 11.8% | -18.3% |
| 2023 | 39.3% | -12.4% | -2.1% | -8.6% | 12.5% | -2.1% | 12.2% | 5.7% | 1.4% | -12.0% | 20.3% | 8.4% |
| 2022 | -20.7% | -1.5% | -2.5% | 6.9% | 14.4% | -26.1% | 9.5% | -13.9% | -23.0% | 5.6% | 6.9% | -14.1% |
| 2021 | 1.9% | 21.4% | -2.6% | 5.8% | 6.5% | -5.4% | -8.8% | -2.7% | -10.7% | -7.4% | 10.6% | 12.7% |
| 2020 | 4.0% | -15.2% | -25.1% | 12.2% | -3.7% | -0.5% | -2.4% | -10.9% | -4.9% | 3.2% | 19.0% | 23.4% |
| 2019 | 21.7% | 11.8% | -3.4% | 6.4% | -27.2% | 29.2% | 13.3% | 6.3% | 4.1% | -12.6% | -2.6% | 26.1% |
| 2018 | 11.9% | -2.2% | 6.6% | -14.6% | 6.0% | -6.7% | -9.4% | -9.9% | -6.6% | -26.4% | 5.4% | -17.4% |
| 2017 | 17.3% | -3.6% | 8.0% | 7.9% | 1.1% | -1.1% | -3.9% | 3.7% | -1.6% | 3.3% | -11.7% | 1.5% |