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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $346.28 | $402.23 | $340.30 | $395.41 | +15.06% | 32,041,251 |
| Oct 19, 2026 | $341.96 | $381.88 | $339.55 | $343.67 | +3.52% | 52,520,330 |
| Oct 12, 2026 | $391.76 | $392.60 | $331.81 | $332.00 | -16.43% | 44,890,754 |
| Oct 5, 2026 | $430.50 | $447.71 | $386.01 | $397.28 | -4.34% | 49,036,496 |
| Sep 28, 2026 | $449.01 | $465.90 | $396.57 | $415.29 | -9.09% | 51,444,314 |
| Sep 21, 2026 | $455.64 | $475.66 | $437.20 | $456.81 | +3.50% | 34,248,049 |
| Sep 14, 2026 | $417.32 | $448.85 | $407.12 | $441.36 | -1.30% | 43,463,785 |
| Sep 8, 2026 | $480.01 | $495.49 | $442.78 | $447.18 | -4.34% | 20,091,899 |
| Aug 31, 2026 | $456.90 | $468.19 | $420.88 | $467.46 | +1.74% | 26,737,048 |
| Aug 24, 2026 | $446.35 | $479.85 | $419.54 | $459.45 | +0.00% | 29,623,195 |
| Aug 17, 2026 | $525.53 | $548.60 | $453.70 | $459.44 | -9.70% | 35,442,585 |
| Aug 10, 2026 | $434.63 | $516.35 | $424.38 | $508.80 | +17.15% | 37,749,103 |
| Aug 3, 2026 | $524.36 | $564.66 | $407.48 | $434.30 | -20.29% | 53,730,568 |
| Jul 27, 2026 | $523.00 | $580.00 | $422.11 | $544.84 | +4.82% | 43,871,432 |
| Jul 20, 2026 | $491.36 | $576.37 | $485.28 | $519.80 | +8.92% | 28,752,485 |
| Jul 13, 2026 | $551.67 | $589.65 | $430.52 | $477.22 | -18.09% | 40,232,840 |
| Jul 6, 2026 | $567.00 | $601.50 | $510.37 | $582.59 | +8.09% | 34,146,845 |
| Jun 29, 2026 | $600.56 | $663.98 | $525.84 | $539.00 | -8.09% | 37,436,695 |
| Jun 22, 2026 | $772.75 | $779.80 | $579.51 | $586.45 | -21.41% | 73,211,707 |
| Jun 15, 2026 | $618.78 | $799.87 | $612.00 | $746.23 | +32.56% | 55,635,939 |
| Jun 8, 2026 | $540.21 | $572.29 | $480.87 | $562.93 | +10.01% | 32,109,265 |
| Jun 1, 2026 | $536.00 | $602.54 | $511.33 | $511.72 | -3.67% | 34,613,366 |
| May 26, 2026 | $504.83 | $553.50 | $500.50 | $531.21 | +9.69% | 28,217,859 |
| May 18, 2026 | $485.34 | $489.99 | $434.00 | $484.28 | +0.47% | 29,722,365 |
| May 11, 2026 | $489.03 | $525.15 | $465.00 | $482.02 | +0.42% | 36,123,580 |
| May 4, 2026 | $430.73 | $483.87 | $428.51 | $480.00 | +11.23% | 43,398,127 |
| Apr 27, 2026 | $411.73 | $446.62 | $374.02 | $431.52 | +6.81% | 50,681,563 |
| Apr 20, 2026 | $375.99 | $416.37 | $366.40 | $404.00 | +8.45% | 30,924,615 |
| Apr 13, 2026 | $341.55 | $378.98 | $339.50 | $372.52 | +8.47% | 30,683,467 |
| Apr 6, 2026 | $303.18 | $349.75 | $295.73 | $343.43 | +16.43% | 36,100,377 |
| Mar 30, 2026 | $282.43 | $304.95 | $249.06 | $294.97 | +7.13% | 38,625,963 |
| Mar 23, 2026 | $298.61 | $316.93 | $270.00 | $275.34 | -6.06% | 40,510,171 |
| Mar 16, 2026 | $282.79 | $319.62 | $278.77 | $293.10 | +7.64% | 57,233,584 |
| Mar 9, 2026 | $239.19 | $280.75 | $238.00 | $272.29 | +11.03% | 39,345,153 |
| Mar 2, 2026 | $270.50 | $283.92 | $244.20 | $245.25 | -12.32% | 39,765,547 |
| Feb 23, 2026 | $283.62 | $297.56 | $267.85 | $279.70 | -2.04% | 48,838,680 |
| Feb 17, 2026 | $277.36 | $309.90 | $272.00 | $285.52 | +1.40% | 38,607,494 |
| Feb 9, 2026 | $279.79 | $307.50 | $260.75 | $281.58 | -0.35% | 53,521,814 |
| Feb 2, 2026 | $243.76 | $296.50 | $241.37 | $282.58 | +12.93% | 66,770,773 |
| Jan 26, 2026 | $236.10 | $285.42 | $234.32 | $250.23 | +5.85% | 68,167,363 |
| Jan 20, 2026 | $220.80 | $247.94 | $220.00 | $236.39 | +6.72% | 31,615,101 |
| Jan 12, 2026 | $193.50 | $230.48 | $193.50 | $221.51 | +10.50% | 36,071,923 |
| Jan 5, 2026 | $193.17 | $221.23 | $180.70 | $200.46 | +6.80% | 63,100,167 |
| Dec 29, 2025 | $179.00 | $187.77 | $171.26 | $187.70 | +3.39% | 20,274,908 |
| Dec 22, 2025 | $186.47 | $187.18 | $171.85 | $181.54 | +0.25% | 18,824,969 |
| Dec 15, 2025 | $178.29 | $185.27 | $165.47 | $181.08 | +2.69% | 63,748,594 |
| Dec 8, 2025 | $170.93 | $188.77 | $166.75 | $176.34 | +4.41% | 33,094,796 |
| Dec 1, 2025 | $160.20 | $169.72 | $151.42 | $168.89 | +3.40% | 34,414,702 |
| Nov 24, 2025 | $142.55 | $163.67 | $142.55 | $163.33 | +17.34% | 24,371,904 |
| Nov 17, 2025 | $155.51 | $167.49 | $132.43 | $139.19 | -11.81% | 47,159,280 |
| Nov 10, 2025 | $169.97 | $178.45 | $150.08 | $157.83 | -3.15% | 50,259,245 |
| Nov 3, 2025 | $152.07 | $167.50 | $148.05 | $162.96 | +8.48% | 49,967,298 |
| Oct 27, 2025 | $133.00 | $157.65 | $121.85 | $150.21 | +16.06% | 66,559,026 |
| Oct 20, 2025 | $128.94 | $133.54 | $117.23 | $129.43 | +2.56% | 37,610,341 |
| Oct 13, 2025 | $122.25 | $130.40 | $112.52 | $126.20 | +9.34% | 46,923,322 |
| Oct 6, 2025 | $135.00 | $136.20 | $115.03 | $115.42 | -12.10% | 47,206,809 |
| Sep 29, 2025 | $112.02 | $137.40 | $111.83 | $131.31 | +22.86% | 70,198,052 |
| Sep 22, 2025 | $107.21 | $113.76 | $105.42 | $106.88 | +0.23% | 39,493,837 |
| Sep 15, 2025 | $100.45 | $107.18 | $99.72 | $106.63 | +9.18% | 51,465,522 |
| Sep 8, 2025 | $92.54 | $98.86 | $91.65 | $97.66 | +6.11% | 37,831,053 |
| Sep 2, 2025 | $78.52 | $93.10 | $77.90 | $92.04 | +14.56% | 51,825,504 |
| Aug 25, 2025 | $76.97 | $82.32 | $76.70 | $80.34 | +4.38% | 29,224,662 |
| Aug 18, 2025 | $74.79 | $77.35 | $73.14 | $76.97 | +2.54% | 26,453,224 |
| Aug 11, 2025 | $75.32 | $77.18 | $74.37 | $75.06 | +0.12% | 31,177,764 |
| Aug 4, 2025 | $77.77 | $78.21 | $73.44 | $74.97 | -2.06% | 30,565,096 |
| Jul 28, 2025 | $69.40 | $78.80 | $68.67 | $76.55 | +11.23% | 60,156,758 |
| Jul 21, 2025 | $68.19 | $69.72 | $66.04 | $68.82 | +1.21% | 32,370,023 |
| Jul 14, 2025 | $66.04 | $68.52 | $65.24 | $68.00 | +2.81% | 26,702,420 |
| Jul 7, 2025 | $65.80 | $66.63 | $63.67 | $66.14 | +0.09% | 32,378,675 |
| Jun 30, 2025 | $63.60 | $66.83 | $62.94 | $66.08 | +4.41% | 23,722,617 |
| Jun 23, 2025 | $59.00 | $63.76 | $58.66 | $63.29 | +6.75% | 27,751,194 |
| Jun 16, 2025 | $56.49 | $60.59 | $56.27 | $59.29 | +6.45% | 31,242,993 |
| Jun 9, 2025 | $56.53 | $57.46 | $54.60 | $55.70 | +0.45% | 32,292,882 |
| Jun 2, 2025 | $51.43 | $56.75 | $51.17 | $55.45 | +7.57% | 31,523,403 |
| May 26, 2025 | $49.22 | $53.35 | $49.00 | $51.55 | +2.73% | 30,894,111 |
| May 19, 2025 | $49.06 | $51.59 | $49.00 | $50.18 | +0.38% | 29,058,655 |
| May 12, 2025 | $46.88 | $50.27 | $46.40 | $49.99 | +13.36% | 36,925,822 |
| May 5, 2025 | $43.95 | $45.61 | $43.60 | $44.10 | -1.32% | 30,320,032 |
| Apr 28, 2025 | $40.59 | $45.38 | $40.18 | $44.69 | +9.59% | 46,336,183 |
| Apr 21, 2025 | $36.09 | $41.07 | $35.51 | $40.78 | +11.70% | 27,392,235 |
| Apr 14, 2025 | $36.46 | $36.70 | $35.00 | $36.51 | +6.13% | 30,805,980 |
| Apr 7, 2025 | $29.62 | $37.37 | $28.83 | $34.40 | +12.64% | 76,010,961 |
| Mar 31, 2025 | $39.79 | $42.23 | $29.76 | $30.54 | -24.82% | 62,768,700 |
| Mar 24, 2025 | $44.70 | $44.86 | $40.49 | $40.62 | -6.96% | 31,163,454 |
| Mar 17, 2025 | $44.56 | $45.53 | $43.18 | $43.66 | -1.95% | 27,166,953 |
| Mar 10, 2025 | $40.68 | $44.85 | $39.42 | $44.53 | +6.79% | 39,223,634 |
| Mar 3, 2025 | $49.54 | $49.83 | $40.41 | $41.70 | -14.78% | 52,098,353 |
| Feb 24, 2025 | $52.61 | $52.67 | $48.00 | $48.93 | -28.78% | 56,941,859 |
| Feb 18, 2025 | $70.21 | $72.26 | $67.77 | $68.71 | +0.46% | 28,285,468 |
| Feb 10, 2025 | $65.60 | $70.70 | $65.49 | $68.39 | +6.10% | 39,254,998 |
| Feb 3, 2025 | $64.03 | $66.28 | $63.31 | $64.46 | -1.03% | 23,763,551 |
| Jan 27, 2025 | $65.61 | $67.96 | $61.82 | $65.13 | -3.38% | 50,327,383 |
| Jan 21, 2025 | $65.63 | $70.49 | $65.29 | $67.41 | +3.64% | 29,492,213 |
| Jan 13, 2025 | $61.76 | $66.34 | $61.36 | $65.04 | +3.53% | 25,908,181 |
| Jan 6, 2025 | $65.30 | $67.47 | $61.29 | $62.82 | -1.95% | 20,425,190 |
| Dec 30, 2024 | $59.66 | $64.12 | $58.82 | $64.07 | +5.55% | 17,763,758 |
| Dec 23, 2024 | $60.01 | $62.20 | $60.01 | $60.70 | +0.76% | 11,931,564 |
| Dec 16, 2024 | $64.53 | $67.20 | $58.99 | $60.24 | -7.49% | 41,132,981 |
| Dec 9, 2024 | $70.97 | $71.80 | $64.70 | $65.12 | -8.37% | 26,879,478 |
| Dec 2, 2024 | $73.18 | $74.11 | $70.19 | $71.07 | -2.63% | 21,801,430 |
| Nov 25, 2024 | $67.10 | $73.65 | $67.06 | $72.99 | +9.88% | 32,587,881 |
| Nov 18, 2024 | $62.85 | $66.82 | $62.59 | $66.43 | +5.78% | 19,544,070 |
| Nov 11, 2024 | $70.07 | $70.14 | $62.30 | $62.80 | -9.78% | 24,596,079 |
| Nov 4, 2024 | $65.65 | $71.23 | $65.11 | $69.61 | +5.66% | 19,888,079 |
| Oct 28, 2024 | $69.61 | $71.12 | $65.00 | $65.88 | -5.14% | 27,238,782 |
| Oct 21, 2024 | $66.67 | $73.50 | $65.93 | $69.45 | +3.61% | 43,287,791 |
| Oct 14, 2024 | $65.44 | $68.96 | $65.40 | $67.03 | +3.31% | 21,439,700 |
| Oct 7, 2024 | $66.27 | $67.28 | $63.45 | $64.88 | -2.22% | 19,130,600 |
| Sep 30, 2024 | $68.89 | $69.56 | $65.82 | $66.35 | -4.42% | 21,175,000 |
| Sep 23, 2024 | $67.03 | $71.43 | $64.19 | $69.42 | +4.00% | 26,276,300 |
| Sep 16, 2024 | $64.08 | $66.88 | $63.27 | $66.75 | +2.66% | 26,638,000 |
| Sep 9, 2024 | $61.91 | $65.14 | $60.95 | $65.02 | +6.99% | 18,639,900 |
| Sep 3, 2024 | $64.52 | $64.52 | $60.00 | $60.77 | -7.35% | 16,040,600 |
| Aug 26, 2024 | $63.89 | $65.69 | $61.11 | $65.59 | +1.93% | 23,703,700 |
| Aug 19, 2024 | $63.80 | $65.49 | $63.19 | $64.35 | +0.47% | 19,382,800 |
| Aug 12, 2024 | $59.68 | $64.43 | $59.02 | $64.05 | +7.32% | 26,639,000 |
| Aug 5, 2024 | $54.03 | $59.92 | $52.77 | $59.68 | +4.28% | 40,034,500 |
| Jul 29, 2024 | $69.00 | $69.17 | $55.56 | $57.23 | -16.16% | 69,285,200 |
| Jul 22, 2024 | $71.22 | $74.37 | $66.40 | $68.26 | -2.23% | 32,671,400 |
| Jul 15, 2024 | $79.50 | $80.09 | $68.82 | $69.82 | -11.36% | 33,405,100 |
| Jul 8, 2024 | $77.71 | $80.38 | $76.86 | $78.77 | +2.07% | 19,935,300 |
| Jul 1, 2024 | $76.21 | $78.64 | $74.38 | $77.17 | +1.85% | 10,579,400 |
| Jun 24, 2024 | $75.31 | $78.18 | $73.81 | $75.77 | 0.00% | 24,529,700 |
| Jun 17, 2024 | $78.00 | $81.55 | $74.70 | $75.77 | -3.01% | 22,839,400 |
| Jun 10, 2024 | $74.46 | $80.47 | $74.35 | $78.12 | +4.19% | 25,572,100 |
| Jun 3, 2024 | $75.78 | $77.16 | $73.26 | $74.98 | -0.41% | 23,004,900 |
| May 28, 2024 | $75.75 | $77.66 | $72.75 | $75.29 | +0.64% | 26,289,400 |
| May 20, 2024 | $72.40 | $76.89 | $71.20 | $74.81 | +3.76% | 21,968,700 |
| May 13, 2024 | $72.08 | $75.85 | $70.55 | $72.10 | +0.70% | 30,051,000 |
| May 6, 2024 | $72.00 | $73.83 | $70.18 | $71.60 | +0.92% | 22,983,200 |
| Apr 29, 2024 | $71.09 | $72.44 | $67.91 | $70.95 | -0.57% | 37,803,100 |
| Apr 22, 2024 | $66.35 | $72.13 | $65.23 | $71.36 | +8.04% | 44,426,000 |
| Apr 15, 2024 | $73.05 | $73.35 | $65.61 | $66.05 | -8.34% | 27,996,500 |
| Apr 8, 2024 | $75.00 | $76.92 | $71.01 | $72.06 | -1.44% | 34,814,200 |
| Apr 1, 2024 | $68.92 | $74.86 | $67.74 | $73.11 | +7.14% | 48,039,000 |
| Mar 25, 2024 | $63.18 | $69.28 | $63.03 | $68.24 | +6.72% | 31,906,700 |
| Mar 18, 2024 | $60.03 | $66.01 | $58.47 | $63.94 | +6.94% | 29,476,900 |
| Mar 11, 2024 | $62.30 | $63.36 | $59.60 | $59.79 | -5.10% | 25,640,400 |
| Mar 4, 2024 | $65.00 | $65.92 | $62.17 | $63.00 | -2.02% | 36,015,000 |
| Feb 26, 2024 | $56.74 | $64.54 | $56.45 | $64.30 | +14.70% | 41,381,800 |
| Feb 20, 2024 | $53.96 | $56.21 | $52.89 | $56.06 | +3.81% | 17,651,300 |
| Feb 12, 2024 | $56.57 | $58.07 | $53.92 | $54.00 | -4.96% | 25,416,500 |
| Feb 5, 2024 | $58.07 | $59.24 | $56.23 | $56.82 | -2.30% | 28,959,000 |
| Jan 29, 2024 | $59.40 | $60.45 | $56.59 | $58.16 | -0.12% | 37,697,600 |
| Jan 22, 2024 | $57.83 | $60.55 | $56.50 | $58.23 | +6.32% | 80,612,600 |
| Jan 16, 2024 | $51.61 | $54.79 | $50.89 | $54.77 | +9.52% | 23,910,300 |
| Jan 8, 2024 | $50.14 | $51.18 | $48.96 | $50.01 | -0.08% | 18,413,300 |
| Jan 2, 2024 | $51.76 | $51.95 | $49.67 | $50.05 | -4.43% | 22,515,500 |
| Dec 26, 2023 | $52.74 | $53.21 | $52.14 | $52.37 | -0.55% | 11,856,100 |
| Dec 18, 2023 | $50.57 | $52.88 | $49.36 | $52.66 | +3.91% | 22,434,500 |
| Dec 11, 2023 | $48.43 | $52.23 | $48.39 | $50.68 | +5.89% | 33,229,900 |
| Dec 4, 2023 | $47.68 | $48.65 | $46.47 | $47.86 | -1.10% | 22,623,500 |
| Nov 27, 2023 | $46.41 | $48.86 | $46.29 | $48.39 | +3.84% | 41,449,000 |
| Nov 20, 2023 | $46.70 | $47.42 | $46.05 | $46.60 | -0.04% | 13,823,800 |
| Nov 13, 2023 | $44.68 | $46.81 | $44.13 | $46.62 | +3.60% | 18,344,500 |
| Nov 6, 2023 | $42.72 | $45.29 | $41.78 | $45.00 | +4.63% | 23,487,400 |
| Oct 30, 2023 | $43.15 | $44.17 | $38.43 | $43.01 | +10.37% | 69,554,900 |
| Oct 23, 2023 | $42.45 | $43.49 | $35.62 | $38.97 | -9.08% | 35,548,600 |
| Oct 16, 2023 | $45.79 | $46.01 | $42.65 | $42.86 | -6.21% | 21,081,900 |
| Oct 9, 2023 | $45.88 | $46.65 | $44.82 | $45.70 | -1.51% | 12,975,200 |
| Oct 2, 2023 | $45.86 | $47.14 | $44.55 | $46.40 | +1.69% | 14,385,900 |
| Sep 25, 2023 | $44.79 | $46.17 | $43.74 | $45.63 | +1.09% | 14,598,800 |
| Sep 18, 2023 | $43.62 | $46.89 | $43.08 | $45.14 | +3.53% | 22,776,500 |
| Sep 11, 2023 | $43.98 | $44.05 | $42.22 | $43.60 | +0.30% | 16,042,500 |
| Sep 5, 2023 | $45.40 | $46.33 | $43.12 | $43.47 | -5.42% | 14,892,200 |
| Aug 28, 2023 | $40.15 | $46.31 | $40.02 | $45.96 | +16.38% | 20,282,700 |
| Aug 21, 2023 | $39.69 | $41.29 | $38.84 | $39.49 | -0.63% | 9,378,800 |
| Aug 14, 2023 | $42.11 | $42.73 | $39.23 | $39.74 | -5.11% | 12,030,400 |
| Aug 7, 2023 | $43.80 | $43.99 | $41.71 | $41.88 | -3.61% | 13,140,100 |
| Jul 31, 2023 | $42.30 | $44.27 | $41.19 | $43.45 | +3.38% | 22,989,500 |
| Jul 24, 2023 | $38.37 | $42.72 | $38.14 | $42.03 | +9.74% | 18,380,900 |
| Jul 17, 2023 | $39.52 | $39.67 | $37.83 | $38.30 | -3.43% | 17,036,300 |
| Jul 10, 2023 | $37.50 | $40.97 | $37.35 | $39.66 | +5.28% | 20,164,300 |
| Jul 3, 2023 | $37.87 | $38.53 | $36.45 | $37.67 | -0.69% | 9,960,700 |
| Jun 26, 2023 | $37.85 | $38.37 | $36.99 | $37.93 | +0.18% | 16,797,900 |
| Jun 20, 2023 | $40.02 | $40.26 | $37.53 | $37.86 | -6.45% | 14,525,300 |
| Jun 12, 2023 | $39.83 | $41.47 | $39.70 | $40.47 | +1.73% | 18,712,500 |
| Jun 5, 2023 | $40.13 | $40.74 | $38.53 | $39.78 | -1.14% | 14,861,000 |
| May 30, 2023 | $40.19 | $40.69 | $38.40 | $40.24 | +1.33% | 19,679,800 |
| May 22, 2023 | $38.25 | $39.99 | $36.92 | $39.71 | +3.63% | 17,294,000 |
| May 15, 2023 | $35.74 | $38.87 | $34.56 | $38.32 | +16.02% | 27,839,000 |
| May 8, 2023 | $33.34 | $34.50 | $32.01 | $33.03 | -1.26% | 21,120,900 |
| May 1, 2023 | $34.42 | $34.64 | $32.64 | $33.45 | -2.87% | 12,555,100 |
| Apr 24, 2023 | $33.13 | $34.55 | $31.97 | $34.44 | +2.99% | 16,337,800 |
| Apr 17, 2023 | $35.26 | $36.26 | $32.81 | $33.44 | -5.70% | 18,180,300 |
| Apr 10, 2023 | $36.50 | $38.88 | $35.35 | $35.46 | +0.88% | 28,379,400 |
| Apr 3, 2023 | $37.65 | $37.69 | $34.67 | $35.15 | -6.69% | 16,865,400 |
| Mar 27, 2023 | $35.72 | $37.97 | $34.23 | $37.67 | +6.83% | 15,492,200 |
| Mar 20, 2023 | $35.13 | $36.41 | $34.63 | $35.26 | +0.51% | 16,307,700 |
| Mar 13, 2023 | $35.27 | $36.37 | $33.75 | $35.08 | -2.72% | 27,968,400 |
| Mar 6, 2023 | $38.76 | $38.85 | $35.76 | $36.06 | -6.56% | 20,810,700 |
| Feb 27, 2023 | $39.62 | $39.73 | $37.18 | $38.59 | -1.33% | 14,535,800 |
| Feb 21, 2023 | $40.91 | $41.13 | $38.62 | $39.11 | -5.94% | 13,129,000 |
| Feb 13, 2023 | $42.79 | $43.75 | $41.42 | $41.58 | -3.32% | 13,124,500 |
| Feb 6, 2023 | $42.38 | $43.59 | $41.85 | $43.01 | -0.56% | 16,673,300 |
| Jan 30, 2023 | $43.91 | $45.24 | $41.04 | $43.25 | -3.82% | 39,772,400 |
| Jan 23, 2023 | $40.35 | $45.14 | $40.02 | $44.97 | +16.93% | 28,418,700 |
| Jan 17, 2023 | $37.28 | $38.47 | $36.62 | $38.46 | +3.33% | 18,831,600 |
| Jan 9, 2023 | $37.31 | $38.63 | $36.61 | $37.22 | +0.13% | 25,546,400 |
| Jan 3, 2023 | $31.93 | $37.45 | $30.96 | $37.17 | +17.81% | 28,254,500 |
| Dec 27, 2022 | $30.41 | $31.63 | $29.79 | $31.55 | +3.14% | 13,372,900 |
| Dec 19, 2022 | $32.01 | $32.67 | $29.73 | $30.59 | -4.23% | 22,967,000 |
| Dec 12, 2022 | $35.53 | $38.05 | $31.76 | $31.94 | -10.56% | 34,321,700 |
| Dec 5, 2022 | $35.31 | $36.37 | $33.02 | $35.71 | +0.73% | 26,972,600 |
| Nov 28, 2022 | $36.76 | $37.45 | $34.46 | $35.45 | -5.06% | 21,800,900 |
| Nov 21, 2022 | $36.33 | $37.47 | $35.48 | $37.34 | +1.30% | 10,667,300 |
| Nov 14, 2022 | $39.39 | $40.97 | $35.21 | $36.86 | -7.27% | 20,705,200 |
| Nov 7, 2022 | $35.77 | $39.99 | $34.27 | $39.75 | +12.16% | 20,100,900 |
| Oct 31, 2022 | $35.27 | $36.01 | $33.03 | $35.44 | -0.17% | 24,047,300 |
| Oct 24, 2022 | $34.76 | $37.05 | $34.06 | $35.50 | +1.84% | 29,646,300 |
| Oct 17, 2022 | $34.56 | $35.14 | $33.02 | $34.86 | +3.38% | 21,617,000 |
| Oct 10, 2022 | $35.58 | $36.32 | $32.78 | $33.72 | -5.65% | 25,894,900 |
| Oct 3, 2022 | $33.29 | $38.95 | $32.96 | $35.74 | +9.80% | 40,157,200 |
| Sep 26, 2022 | $33.43 | $33.96 | $31.56 | $32.55 | -3.81% | 23,298,800 |
| Sep 19, 2022 | $36.56 | $37.11 | $33.03 | $33.84 | -9.08% | 25,643,900 |
| Sep 12, 2022 | $44.09 | $44.49 | $36.32 | $37.22 | -15.02% | 31,236,400 |
| Sep 6, 2022 | $41.48 | $44.06 | $40.13 | $43.80 | +5.16% | 15,151,500 |
| Aug 29, 2022 | $44.99 | $45.67 | $40.38 | $41.65 | -8.44% | 20,539,100 |
| Aug 22, 2022 | $46.56 | $48.29 | $45.38 | $45.49 | -4.57% | 13,394,100 |
| Aug 15, 2022 | $50.04 | $50.10 | $47.20 | $47.67 | -5.92% | 10,277,900 |
| Aug 8, 2022 | $46.77 | $50.95 | $45.21 | $50.67 | +7.60% | 17,560,000 |
| Aug 1, 2022 | $49.05 | $50.43 | $45.04 | $47.09 | -4.09% | 17,286,500 |
| Jul 25, 2022 | $47.37 | $49.16 | $46.39 | $49.10 | +3.98% | 14,392,500 |
| Jul 18, 2022 | $47.60 | $50.45 | $46.69 | $47.22 | -0.40% | 15,658,700 |
| Jul 11, 2022 | $44.82 | $47.49 | $44.06 | $47.41 | +4.80% | 13,840,500 |
| Jul 5, 2022 | $42.33 | $45.77 | $41.97 | $45.24 | +4.19% | 11,860,100 |
| Jun 27, 2022 | $47.55 | $48.46 | $41.63 | $43.42 | -7.75% | 19,055,500 |
| Jun 21, 2022 | $47.02 | $47.83 | $45.11 | $47.07 | +1.55% | 15,921,200 |
| Jun 13, 2022 | $51.94 | $52.48 | $45.27 | $46.35 | -14.21% | 25,603,000 |
| Jun 6, 2022 | $60.86 | $63.00 | $53.82 | $54.03 | -10.07% | 21,137,400 |
| May 31, 2022 | $61.80 | $62.34 | $59.43 | $60.08 | -3.49% | 9,778,900 |
| May 23, 2022 | $57.13 | $62.25 | $55.55 | $62.25 | +9.58% | 14,380,000 |
| May 16, 2022 | $58.11 | $61.66 | $55.25 | $56.81 | -2.81% | 16,155,600 |
| May 9, 2022 | $58.05 | $60.47 | $54.25 | $58.45 | -1.68% | 22,215,400 |
| May 2, 2022 | $53.09 | $63.26 | $51.88 | $59.45 | +12.02% | 43,148,100 |
| Apr 25, 2022 | $48.94 | $54.65 | $48.84 | $53.07 | +7.30% | 30,469,600 |
| Apr 18, 2022 | $46.13 | $51.04 | $46.02 | $49.46 | +6.73% | 18,634,000 |
| Apr 11, 2022 | $46.90 | $48.43 | $46.26 | $46.34 | -1.82% | 12,446,900 |
| Apr 4, 2022 | $48.70 | $49.38 | $46.15 | $47.20 | -2.46% | 19,576,800 |
| Mar 28, 2022 | $50.51 | $52.29 | $47.62 | $48.39 | -4.76% | 14,568,900 |
| Mar 21, 2022 | $49.46 | $50.83 | $48.34 | $50.81 | +3.06% | 10,452,900 |
| Mar 14, 2022 | $45.30 | $49.36 | $43.85 | $49.30 | +8.83% | 15,833,900 |
| Mar 7, 2022 | $49.66 | $50.25 | $45.14 | $45.30 | -9.89% | 19,078,000 |
| Feb 28, 2022 | $52.05 | $53.20 | $48.32 | $50.27 | -5.06% | 20,760,400 |
| Feb 22, 2022 | $54.78 | $55.21 | $49.20 | $52.95 | -4.65% | 13,767,500 |
| Feb 14, 2022 | $53.77 | $57.56 | $52.52 | $55.53 | +3.35% | 16,713,900 |
| Feb 7, 2022 | $51.96 | $56.93 | $51.34 | $53.73 | +3.71% | 19,778,200 |
| Jan 31, 2022 | $49.51 | $53.60 | $49.37 | $51.81 | +3.83% | 23,724,700 |
| Jan 24, 2022 | $57.35 | $57.48 | $48.62 | $49.90 | -13.68% | 44,801,400 |
| Jan 18, 2022 | $65.85 | $66.10 | $57.52 | $57.81 | -13.25% | 15,757,000 |
| Jan 10, 2022 | $65.36 | $67.76 | $63.69 | $66.64 | +1.23% | 13,654,600 |
| Jan 3, 2022 | $65.75 | $69.36 | $64.52 | $65.83 | +0.95% | 23,970,700 |
| Dec 27, 2021 | $61.56 | $67.24 | $61.45 | $65.21 | +6.55% | 17,254,000 |
| Dec 20, 2021 | $55.96 | $61.84 | $55.18 | $61.20 | +7.65% | 13,527,800 |
| Dec 13, 2021 | $57.90 | $58.22 | $54.40 | $56.85 | -1.76% | 18,485,800 |
| Dec 6, 2021 | $57.81 | $59.90 | $55.90 | $57.87 | +0.61% | 14,291,300 |
| Nov 29, 2021 | $58.48 | $60.75 | $56.26 | $57.52 | -0.42% | 21,038,000 |
| Nov 22, 2021 | $56.23 | $61.22 | $55.37 | $57.76 | +3.11% | 16,926,200 |
| Nov 15, 2021 | $60.42 | $60.70 | $54.81 | $56.02 | -7.50% | 19,532,500 |
| Nov 8, 2021 | $56.57 | $62.42 | $54.88 | $60.56 | +7.80% | 23,616,200 |
| Nov 1, 2021 | $52.15 | $56.70 | $52.13 | $56.18 | +7.44% | 17,478,100 |
| Oct 25, 2021 | $57.68 | $57.80 | $49.50 | $52.29 | -8.34% | 28,845,300 |
| Oct 18, 2021 | $55.16 | $58.92 | $54.56 | $57.05 | +2.96% | 14,601,900 |
| Oct 11, 2021 | $56.59 | $57.22 | $53.61 | $55.41 | -2.09% | 15,859,200 |
| Oct 4, 2021 | $56.92 | $57.93 | $55.11 | $56.59 | -0.88% | 12,083,700 |
| Sep 27, 2021 | $57.80 | $59.84 | $55.55 | $57.09 | -1.47% | 13,885,300 |
| Sep 20, 2021 | $56.42 | $58.14 | $55.47 | $57.94 | +0.03% | 12,658,700 |
| Sep 13, 2021 | $58.39 | $59.16 | $57.26 | $57.92 | -0.09% | 14,912,400 |
| Sep 7, 2021 | $60.71 | $61.75 | $57.23 | $57.97 | -5.60% | 15,249,200 |
| Aug 30, 2021 | $63.65 | $64.21 | $60.15 | $61.41 | -2.89% | 19,038,500 |
| Aug 23, 2021 | $60.73 | $69.99 | $59.25 | $63.24 | +5.33% | 36,981,400 |
| Aug 16, 2021 | $62.25 | $63.54 | $59.03 | $60.04 | -4.92% | 17,812,000 |
| Aug 9, 2021 | $68.78 | $68.79 | $60.70 | $63.15 | -8.16% | 32,913,300 |
| Aug 2, 2021 | $65.61 | $68.84 | $63.90 | $68.76 | +5.90% | 21,554,400 |
| Jul 26, 2021 | $63.72 | $65.45 | $60.89 | $64.93 | +1.85% | 13,843,400 |
| Jul 19, 2021 | $62.90 | $65.18 | $61.50 | $63.75 | -0.70% | 21,247,600 |
| Jul 12, 2021 | $70.36 | $72.15 | $63.93 | $64.20 | -8.51% | 17,525,800 |
| Jul 6, 2021 | $70.21 | $70.45 | $66.26 | $70.17 | -0.06% | 11,447,000 |
| Jun 28, 2021 | $71.49 | $72.14 | $69.31 | $70.21 | -0.76% | 14,663,000 |
| Jun 21, 2021 | $69.50 | $71.23 | $67.54 | $70.75 | +1.84% | 15,509,100 |
| Jun 14, 2021 | $75.22 | $75.72 | $68.38 | $69.47 | -7.10% | 17,677,700 |
| Jun 7, 2021 | $76.94 | $77.47 | $73.43 | $74.78 | -3.10% | 14,518,500 |
| Jun 1, 2021 | $75.90 | $78.19 | $75.10 | $77.17 | +2.58% | 11,385,900 |
| May 24, 2021 | $72.82 | $76.68 | $72.45 | $75.23 | +3.99% | 17,977,700 |
| May 17, 2021 | $71.20 | $77.54 | $67.83 | $72.34 | +0.65% | 41,453,100 |
| May 10, 2021 | $71.74 | $72.22 | $64.09 | $71.87 | +0.31% | 23,935,700 |
| May 3, 2021 | $71.25 | $71.83 | $65.91 | $71.65 | +1.44% | 22,104,800 |
| Apr 26, 2021 | $68.97 | $74.70 | $68.90 | $70.63 | +3.76% | 30,904,800 |
| Apr 19, 2021 | $69.05 | $69.83 | $65.94 | $68.07 | -1.19% | 17,259,600 |
| Apr 12, 2021 | $72.68 | $72.74 | $68.28 | $68.89 | -5.54% | 15,836,800 |
| Apr 5, 2021 | $71.69 | $74.66 | $70.63 | $72.93 | +2.19% | 17,879,000 |
| Mar 29, 2021 | $67.08 | $71.59 | $64.42 | $71.37 | +6.08% | 18,491,800 |
| Mar 22, 2021 | $71.00 | $71.46 | $61.72 | $67.28 | -4.68% | 22,162,600 |
| Mar 15, 2021 | $68.44 | $72.53 | $66.57 | $70.58 | +3.08% | 23,756,400 |
| Mar 8, 2021 | $69.96 | $71.18 | $66.49 | $68.47 | +0.59% | 24,271,900 |
| Mar 1, 2021 | $70.58 | $72.98 | $62.66 | $68.07 | -0.67% | 35,988,200 |
| Feb 22, 2021 | $67.75 | $71.08 | $62.90 | $68.53 | -0.51% | 22,812,800 |
| Feb 16, 2021 | $68.00 | $71.03 | $65.35 | $68.88 | +5.05% | 23,166,900 |
| Feb 8, 2021 | $59.84 | $67.34 | $59.80 | $65.57 | +9.76% | 23,003,400 |
| Feb 1, 2021 | $56.99 | $60.29 | $56.43 | $59.74 | +5.87% | 17,967,400 |
| Jan 25, 2021 | $50.70 | $60.68 | $50.17 | $56.43 | +11.28% | 37,844,600 |
| Jan 19, 2021 | $51.48 | $53.84 | $50.16 | $50.71 | -0.98% | 16,132,600 |
| Jan 11, 2021 | $50.85 | $52.20 | $48.62 | $51.21 | -1.18% | 25,375,000 |
| Jan 4, 2021 | $54.95 | $55.45 | $51.27 | $51.82 | -6.45% | 27,838,200 |
| Dec 28, 2020 | $50.59 | $55.95 | $48.23 | $55.39 | +10.96% | 26,831,000 |
| Dec 21, 2020 | $51.62 | $52.46 | $49.35 | $49.92 | -6.15% | 11,840,000 |
| Dec 14, 2020 | $51.80 | $54.59 | $51.04 | $53.19 | +4.11% | 21,448,800 |
| Dec 7, 2020 | $51.94 | $53.21 | $49.91 | $51.09 | -1.28% | 19,864,000 |
| Nov 30, 2020 | $45.97 | $51.82 | $44.74 | $51.75 | +12.87% | 27,234,900 |
| Nov 23, 2020 | $42.78 | $46.22 | $42.61 | $45.85 | +8.09% | 15,645,500 |
| Nov 16, 2020 | $42.64 | $43.59 | $41.80 | $42.42 | +2.29% | 18,326,300 |
| Nov 9, 2020 | $41.50 | $42.96 | $38.96 | $41.47 | +4.17% | 22,613,300 |
| Nov 2, 2020 | $38.09 | $40.07 | $36.59 | $39.81 | +5.51% | 21,492,500 |
| Oct 26, 2020 | $41.34 | $41.47 | $36.97 | $37.73 | -9.56% | 26,029,900 |
| Oct 19, 2020 | $38.25 | $43.77 | $38.04 | $41.72 | +9.96% | 44,253,600 |
| Oct 12, 2020 | $38.08 | $38.99 | $36.84 | $37.94 | -0.47% | 34,095,100 |
| Oct 5, 2020 | $36.23 | $39.55 | $36.17 | $38.12 | +6.01% | 24,537,700 |
| Sep 28, 2020 | $38.85 | $40.05 | $35.29 | $35.96 | -6.52% | 39,179,900 |
| Sep 21, 2020 | $36.42 | $41.12 | $35.57 | $38.47 | +3.39% | 31,051,200 |
| Sep 14, 2020 | $38.00 | $39.39 | $36.69 | $37.21 | -0.43% | 27,846,100 |
| Sep 8, 2020 | $37.03 | $37.81 | $35.63 | $37.37 | -2.07% | 23,239,000 |
| Aug 31, 2020 | $37.68 | $39.26 | $36.70 | $38.16 | +0.85% | 37,503,900 |
| Aug 24, 2020 | $33.96 | $37.86 | $33.73 | $37.84 | +12.25% | 33,199,400 |
| Aug 17, 2020 | $35.91 | $36.05 | $33.53 | $33.71 | -5.68% | 24,654,100 |
| Aug 10, 2020 | $37.20 | $38.13 | $35.42 | $35.74 | -3.38% | 33,545,300 |
| Aug 3, 2020 | $43.15 | $45.36 | $36.50 | $36.99 | -14.18% | 58,357,900 |
| Jul 27, 2020 | $43.24 | $43.83 | $41.39 | $43.10 | +0.58% | 19,880,500 |
| Jul 20, 2020 | $43.10 | $47.39 | $42.71 | $42.85 | -1.29% | 29,558,800 |
| Jul 13, 2020 | $42.70 | $44.26 | $40.57 | $43.41 | +2.60% | 18,805,600 |
| Jul 6, 2020 | $43.27 | $43.75 | $41.41 | $42.31 | -0.31% | 19,729,200 |
| Jun 29, 2020 | $41.09 | $44.31 | $40.60 | $42.44 | +3.84% | 20,601,700 |
| Jun 22, 2020 | $45.51 | $45.54 | $40.71 | $40.87 | -7.93% | 27,259,300 |
| Jun 15, 2020 | $41.46 | $46.11 | $40.77 | $44.39 | +3.35% | 33,696,400 |
| Jun 8, 2020 | $49.45 | $49.52 | $41.77 | $42.95 | -11.37% | 28,222,500 |
| Jun 1, 2020 | $43.40 | $49.88 | $42.78 | $48.46 | +9.22% | 28,671,700 |
| May 26, 2020 | $44.36 | $46.31 | $42.76 | $44.37 | +4.60% | 24,192,300 |
| May 18, 2020 | $40.81 | $44.25 | $40.70 | $42.42 | +8.19% | 23,730,400 |
| May 11, 2020 | $43.33 | $43.33 | $37.65 | $39.21 | -11.29% | 27,958,600 |
| May 4, 2020 | $39.95 | $44.30 | $38.85 | $44.20 | +9.19% | 28,314,800 |
| Apr 27, 2020 | $41.29 | $48.83 | $38.42 | $40.48 | -0.52% | 54,088,400 |
| Apr 20, 2020 | $41.58 | $41.58 | $37.69 | $40.69 | -3.85% | 27,946,400 |
| Apr 13, 2020 | $44.27 | $45.90 | $40.40 | $42.32 | -6.06% | 28,465,200 |
| Apr 6, 2020 | $40.64 | $48.16 | $40.64 | $45.05 | +17.90% | 25,192,500 |
| Mar 30, 2020 | $42.75 | $44.58 | $37.43 | $38.21 | -9.56% | 28,015,000 |
| Mar 23, 2020 | $32.09 | $46.19 | $30.20 | $42.25 | +36.07% | 45,585,600 |
| Mar 16, 2020 | $35.34 | $37.77 | $27.40 | $31.05 | -25.75% | 44,122,900 |
| Mar 9, 2020 | $49.56 | $50.65 | $36.81 | $41.82 | -23.59% | 39,858,300 |
| Mar 2, 2020 | $57.35 | $60.96 | $53.37 | $54.73 | -1.49% | 28,613,800 |
| Feb 24, 2020 | $63.60 | $64.94 | $51.78 | $55.56 | -17.05% | 30,052,500 |
| Feb 18, 2020 | $67.72 | $70.28 | $66.15 | $66.98 | -3.28% | 11,796,600 |
| Feb 10, 2020 | $66.40 | $71.30 | $66.26 | $69.25 | +3.31% | 17,812,300 |
| Feb 3, 2020 | $65.60 | $70.48 | $64.69 | $67.03 | +2.34% | 23,165,900 |
| Jan 27, 2020 | $66.27 | $69.50 | $64.51 | $65.50 | -5.78% | 33,928,200 |
| Jan 21, 2020 | $67.57 | $72.00 | $67.47 | $69.52 | +1.85% | 19,458,700 |
| Jan 13, 2020 | $68.56 | $70.50 | $66.04 | $68.26 | +0.47% | 23,928,100 |
| Jan 6, 2020 | $62.96 | $69.67 | $62.75 | $67.94 | +5.15% | 31,451,300 |
| Dec 30, 2019 | $62.00 | $65.98 | $60.59 | $64.61 | +3.99% | 17,727,900 |
| Dec 23, 2019 | $61.03 | $63.60 | $60.90 | $62.13 | +1.67% | 12,790,700 |
| Dec 16, 2019 | $56.32 | $61.27 | $56.05 | $61.11 | +12.54% | 33,341,300 |
| Dec 9, 2019 | $48.72 | $55.40 | $47.60 | $54.30 | +10.64% | 28,252,200 |
| Dec 2, 2019 | $50.34 | $50.74 | $46.65 | $49.08 | -2.48% | 21,997,600 |
| Nov 25, 2019 | $48.68 | $50.72 | $48.47 | $50.33 | +3.86% | 13,372,500 |
| Nov 18, 2019 | $50.25 | $50.40 | $47.26 | $48.46 | -3.73% | 32,336,000 |
| Nov 11, 2019 | $51.29 | $52.83 | $49.45 | $50.34 | -3.23% | 23,801,400 |
| Nov 4, 2019 | $54.59 | $55.18 | $51.58 | $52.02 | -3.36% | 25,216,400 |
| Oct 28, 2019 | $62.15 | $63.13 | $51.51 | $53.83 | -12.09% | 42,571,300 |
| Oct 21, 2019 | $58.59 | $61.32 | $56.88 | $61.23 | +5.33% | 15,751,800 |
| Oct 14, 2019 | $59.61 | $61.09 | $57.26 | $58.13 | -0.38% | 16,446,500 |
| Oct 7, 2019 | $58.29 | $59.28 | $55.40 | $58.35 | -0.38% | 14,083,800 |
| Sep 30, 2019 | $60.34 | $61.11 | $55.48 | $58.57 | -3.17% | 19,065,600 |
| Sep 23, 2019 | $61.08 | $62.50 | $59.37 | $60.49 | -0.31% | 23,538,000 |
| Sep 16, 2019 | $63.71 | $64.02 | $60.59 | $60.68 | -6.07% | 23,362,800 |
| Sep 9, 2019 | $62.12 | $65.31 | $61.72 | $64.60 | +3.79% | 18,621,400 |
| Sep 3, 2019 | $56.63 | $62.84 | $56.11 | $62.24 | +8.68% | 21,111,000 |
| Aug 26, 2019 | $55.49 | $57.41 | $51.84 | $57.27 | +4.83% | 16,971,200 |
| Aug 19, 2019 | $56.64 | $57.67 | $54.47 | $54.63 | -1.01% | 17,176,800 |
| Aug 12, 2019 | $53.81 | $56.72 | $52.79 | $55.19 | +1.71% | 19,398,800 |
| Aug 5, 2019 | $52.55 | $55.27 | $51.43 | $54.26 | -0.24% | 28,651,600 |
| Jul 29, 2019 | $55.78 | $58.50 | $52.74 | $54.39 | -3.73% | 36,168,100 |
| Jul 22, 2019 | $52.95 | $57.86 | $52.82 | $56.50 | +7.70% | 23,961,000 |
| Jul 15, 2019 | $55.34 | $55.58 | $50.51 | $52.46 | -5.14% | 32,409,600 |
| Jul 8, 2019 | $47.80 | $55.68 | $47.79 | $55.30 | +13.97% | 39,912,800 |
| Jul 1, 2019 | $50.40 | $51.06 | $47.28 | $48.52 | +2.04% | 27,295,600 |
| Jun 24, 2019 | $40.30 | $47.60 | $40.25 | $47.55 | +18.76% | 49,054,400 |
| Jun 17, 2019 | $36.21 | $40.82 | $35.61 | $40.04 | +10.21% | 31,162,000 |
| Jun 10, 2019 | $37.47 | $39.09 | $35.90 | $36.33 | -1.65% | 29,966,500 |
| Jun 3, 2019 | $37.34 | $39.99 | $36.81 | $36.94 | -0.75% | 26,909,500 |
| May 28, 2019 | $41.24 | $41.57 | $37.17 | $37.22 | -9.18% | 21,196,400 |
| May 20, 2019 | $43.58 | $44.16 | $40.23 | $40.98 | -8.18% | 24,771,300 |
| May 13, 2019 | $44.03 | $45.95 | $42.84 | $44.63 | -2.68% | 24,759,000 |
| May 6, 2019 | $48.84 | $49.87 | $44.22 | $45.86 | -9.72% | 27,018,800 |
| Apr 29, 2019 | $50.61 | $53.04 | $47.81 | $50.80 | -0.24% | 45,502,300 |
| Apr 22, 2019 | $54.96 | $55.22 | $48.80 | $50.92 | -8.07% | 26,341,000 |
| Apr 15, 2019 | $52.50 | $55.54 | $51.48 | $55.39 | +6.87% | 25,368,500 |
| Apr 8, 2019 | $51.42 | $52.28 | $49.60 | $51.83 | -0.40% | 20,977,700 |
| Apr 1, 2019 | $48.93 | $53.43 | $48.35 | $52.04 | +8.28% | 29,815,300 |
| Mar 25, 2019 | $48.25 | $48.93 | $44.76 | $48.06 | -0.68% | 33,769,700 |
| Mar 18, 2019 | $48.19 | $52.27 | $46.56 | $48.39 | +0.60% | 38,345,700 |
| Mar 11, 2019 | $47.75 | $50.56 | $47.15 | $48.10 | +1.31% | 37,002,500 |
| Mar 4, 2019 | $52.27 | $53.40 | $45.41 | $47.48 | -8.09% | 36,778,100 |
| Feb 25, 2019 | $50.90 | $52.24 | $46.66 | $51.66 | +4.38% | 37,464,000 |
| Feb 19, 2019 | $48.42 | $49.55 | $47.05 | $49.49 | +3.86% | 18,137,200 |
| Feb 11, 2019 | $46.78 | $48.75 | $45.61 | $47.65 | +2.01% | 24,650,800 |
| Feb 4, 2019 | $47.06 | $48.68 | $44.05 | $46.71 | -0.62% | 31,442,300 |
| Jan 28, 2019 | $42.03 | $47.28 | $41.60 | $47.00 | +8.90% | 41,844,900 |
| Jan 22, 2019 | $38.97 | $47.95 | $37.19 | $43.16 | +10.10% | 64,657,500 |
| Jan 14, 2019 | $37.89 | $39.22 | $35.02 | $39.20 | -2.07% | 43,875,600 |
| Jan 7, 2019 | $37.32 | $41.59 | $37.15 | $40.03 | +7.72% | 33,010,700 |
| Dec 31, 2018 | $38.04 | $38.87 | $35.53 | $37.16 | +1.14% | 27,414,000 |
| Dec 24, 2018 | $35.68 | $37.57 | $33.83 | $36.74 | +2.34% | 20,899,000 |
| Dec 17, 2018 | $38.73 | $40.12 | $35.86 | $35.90 | -7.43% | 39,565,500 |
| Dec 10, 2018 | $41.50 | $42.66 | $38.76 | $38.78 | -7.73% | 25,978,200 |
| Dec 3, 2018 | $46.26 | $46.54 | $41.77 | $42.03 | -7.40% | 29,144,900 |
| Nov 26, 2018 | $48.47 | $49.38 | $43.41 | $45.39 | -4.12% | 35,070,600 |
| Nov 19, 2018 | $46.13 | $48.09 | $42.60 | $47.34 | +1.59% | 22,370,400 |
| Nov 12, 2018 | $45.29 | $47.12 | $43.19 | $46.60 | +1.90% | 24,768,400 |
| Nov 5, 2018 | $47.76 | $49.58 | $44.86 | $45.73 | -4.21% | 23,320,300 |
| Oct 29, 2018 | $44.65 | $47.99 | $40.58 | $47.74 | +8.03% | 49,102,000 |
| Oct 22, 2018 | $56.73 | $57.12 | $42.00 | $44.19 | -21.84% | 51,209,800 |
| Oct 15, 2018 | $54.02 | $57.78 | $53.81 | $56.54 | +3.91% | 20,350,000 |
| Oct 8, 2018 | $55.90 | $56.46 | $53.58 | $54.41 | -3.10% | 20,962,500 |
| Oct 1, 2018 | $58.01 | $59.56 | $56.01 | $56.15 | -4.08% | 22,317,900 |
| Sep 24, 2018 | $60.27 | $60.62 | $57.63 | $58.54 | -3.59% | 22,629,100 |
| Sep 17, 2018 | $56.84 | $61.09 | $56.70 | $60.72 | +6.60% | 28,392,900 |
| Sep 10, 2018 | $58.00 | $58.06 | $53.61 | $56.96 | -1.27% | 26,373,500 |
| Sep 4, 2018 | $61.75 | $61.75 | $56.61 | $57.69 | -8.78% | 25,312,800 |
| Aug 27, 2018 | $64.05 | $65.22 | $62.60 | $63.24 | -0.89% | 15,461,500 |
| Aug 20, 2018 | $64.85 | $65.24 | $63.18 | $63.81 | -1.27% | 15,125,900 |
| Aug 13, 2018 | $64.97 | $65.79 | $61.54 | $64.63 | -0.25% | 24,647,400 |
| Aug 6, 2018 | $67.63 | $69.55 | $64.68 | $64.79 | -4.66% | 21,363,100 |
| Jul 30, 2018 | $71.05 | $71.90 | $67.33 | $67.96 | -4.46% | 25,537,700 |
| Jul 23, 2018 | $76.24 | $77.54 | $69.96 | $71.13 | -7.19% | 26,705,200 |
| Jul 16, 2018 | $79.68 | $79.68 | $76.50 | $76.64 | -3.62% | 12,229,700 |
| Jul 9, 2018 | $78.40 | $80.12 | $77.89 | $79.52 | +2.04% | 12,437,700 |
| Jul 2, 2018 | $76.50 | $78.81 | $76.06 | $77.93 | +0.67% | 9,175,500 |
| Jun 25, 2018 | $79.07 | $79.47 | $76.40 | $77.41 | -2.85% | 17,247,600 |
| Jun 18, 2018 | $80.05 | $83.78 | $78.86 | $79.68 | -1.14% | 17,261,500 |
| Jun 11, 2018 | $82.43 | $83.63 | $80.02 | $80.60 | -2.45% | 21,769,100 |
| Jun 4, 2018 | $85.42 | $87.16 | $80.64 | $82.62 | -3.78% | 23,591,300 |
| May 29, 2018 | $85.73 | $87.26 | $83.43 | $85.87 | -0.56% | 14,660,400 |
| May 21, 2018 | $86.63 | $88.62 | $85.95 | $86.35 | +1.89% | 20,329,100 |
| May 14, 2018 | $80.94 | $87.73 | $80.63 | $84.75 | +7.55% | 26,763,100 |
| May 7, 2018 | $77.73 | $79.83 | $77.03 | $78.80 | +1.97% | 17,083,400 |
| Apr 30, 2018 | $80.70 | $82.00 | $75.96 | $77.28 | -4.45% | 26,818,400 |
| Apr 23, 2018 | $90.08 | $90.14 | $80.60 | $80.88 | -9.69% | 22,891,200 |
| Apr 16, 2018 | $90.56 | $92.06 | $88.64 | $89.56 | -0.41% | 13,635,400 |
| Apr 9, 2018 | $88.62 | $92.30 | $88.39 | $89.93 | +2.46% | 13,173,900 |
| Apr 2, 2018 | $92.51 | $93.41 | $87.15 | $87.77 | -4.88% | 14,068,500 |
| Mar 26, 2018 | $94.21 | $95.70 | $90.22 | $92.27 | -0.08% | 13,888,000 |
| Mar 19, 2018 | $105.99 | $106.39 | $92.32 | $92.34 | -13.26% | 21,114,200 |
| Mar 12, 2018 | $100.00 | $106.96 | $99.76 | $106.45 | +6.93% | 26,617,800 |
| Mar 5, 2018 | $88.00 | $100.00 | $87.99 | $99.55 | +12.80% | 24,665,700 |
| Feb 26, 2018 | $89.14 | $89.93 | $86.03 | $88.25 | -1.00% | 15,329,600 |
| Feb 20, 2018 | $84.13 | $89.32 | $84.11 | $89.14 | +4.98% | 12,878,500 |
| Feb 12, 2018 | $81.25 | $86.32 | $81.25 | $84.91 | +5.36% | 15,643,700 |
| Feb 5, 2018 | $84.20 | $85.90 | $77.90 | $80.59 | -5.47% | 22,199,100 |
| Jan 29, 2018 | $88.74 | $91.19 | $85.01 | $85.25 | -4.85% | 26,825,500 |
| Jan 22, 2018 | $85.94 | $89.84 | $85.10 | $89.60 | +4.67% | 27,785,000 |
| Jan 16, 2018 | $83.70 | $87.07 | $83.30 | $85.60 | +2.98% | 18,514,800 |
| Jan 8, 2018 | $83.00 | $83.31 | $78.80 | $83.12 | +0.52% | 20,439,800 |
| Jan 2, 2018 | $80.51 | $83.00 | $79.58 | $82.69 | +3.97% | 15,047,800 |
| Dec 26, 2017 | $80.92 | $81.70 | $79.22 | $79.53 | -1.43% | 11,630,000 |
| Dec 18, 2017 | $82.51 | $85.26 | $80.46 | $80.68 | -1.15% | 19,610,000 |
| Dec 11, 2017 | $81.19 | $85.63 | $79.93 | $81.62 | +0.18% | 21,936,500 |
| Dec 4, 2017 | $79.36 | $81.68 | $76.59 | $81.47 | +2.66% | 21,558,800 |
| Nov 27, 2017 | $88.31 | $88.33 | $77.11 | $79.36 | -14.46% | 36,291,700 |
| Nov 20, 2017 | $90.50 | $93.31 | $89.73 | $92.78 | +1.62% | 8,914,600 |
| Nov 13, 2017 | $88.13 | $92.29 | $88.13 | $91.30 | +2.68% | 14,907,400 |
| Nov 6, 2017 | $86.67 | $89.37 | $85.53 | $88.92 | +2.20% | 15,571,600 |
| Oct 30, 2017 | $86.96 | $91.23 | $85.52 | $87.01 | -0.11% | 20,131,300 |
| Oct 23, 2017 | $90.00 | $90.33 | $84.32 | $87.11 | +0.81% | 22,299,200 |
| Oct 16, 2017 | $87.74 | $87.82 | $84.21 | $86.41 | -1.58% | 14,007,900 |
| Oct 9, 2017 | $84.35 | $88.25 | $83.68 | $87.80 | +4.71% | 16,249,600 |
| Oct 2, 2017 | $84.84 | $85.67 | $82.15 | $83.85 | -2.95% | 24,464,400 |
| Sep 25, 2017 | $86.11 | $89.21 | $85.31 | $86.40 | -0.09% | 18,993,200 |
| Sep 18, 2017 | $89.01 | $90.95 | $84.12 | $86.48 | -2.30% | 26,384,200 |
| Sep 11, 2017 | $87.69 | $89.40 | $83.32 | $88.52 | +1.75% | 24,962,700 |
| Sep 5, 2017 | $90.00 | $91.17 | $86.26 | $87.00 | -3.77% | 13,966,000 |
| Aug 28, 2017 | $91.03 | $92.14 | $87.44 | $90.41 | +0.18% | 19,661,500 |
| Aug 21, 2017 | $82.98 | $90.71 | $81.66 | $90.25 | +8.47% | 19,569,200 |
| Aug 14, 2017 | $80.93 | $85.94 | $80.78 | $83.20 | +4.13% | 17,198,300 |
| Aug 7, 2017 | $81.16 | $82.74 | $78.31 | $79.90 | -1.56% | 18,833,100 |
| Jul 31, 2017 | $86.12 | $86.73 | $79.66 | $81.17 | -4.47% | 27,076,500 |
| Jul 24, 2017 | $94.94 | $95.69 | $84.10 | $84.97 | -10.39% | 26,229,500 |
| Jul 17, 2017 | $94.15 | $95.77 | $93.45 | $94.82 | +0.40% | 13,164,200 |
| Jul 10, 2017 | $86.87 | $95.51 | $86.31 | $94.44 | +8.63% | 23,207,400 |
| Jul 3, 2017 | $89.00 | $89.25 | $84.46 | $86.94 | -1.87% | 17,262,700 |
| Jun 26, 2017 | $94.00 | $94.91 | $88.28 | $88.60 | -5.08% | 25,054,700 |
| Jun 19, 2017 | $88.14 | $95.00 | $87.66 | $93.34 | +7.14% | 21,948,700 |
| Jun 12, 2017 | $84.82 | $90.47 | $82.14 | $87.12 | +1.29% | 22,195,000 |
| Jun 5, 2017 | $91.44 | $91.94 | $84.19 | $86.01 | -6.02% | 19,526,800 |
| May 30, 2017 | $90.08 | $92.50 | $89.68 | $91.52 | +1.68% | 15,594,400 |
| May 22, 2017 | $88.62 | $90.81 | $86.32 | $90.01 | +3.87% | 18,264,700 |
| May 15, 2017 | $89.54 | $89.78 | $84.13 | $86.66 | -3.34% | 15,575,800 |
| May 8, 2017 | $90.34 | $90.65 | $88.43 | $89.65 | -1.18% | 14,225,000 |
| May 1, 2017 | $88.00 | $90.74 | $86.13 | $90.72 | +1.85% | 23,994,600 |
| Apr 24, 2017 | $84.56 | $91.00 | $83.45 | $89.07 | +7.17% | 39,394,100 |
| Apr 17, 2017 | $83.58 | $84.82 | $82.55 | $83.11 | -0.47% | 15,759,400 |
| Apr 10, 2017 | $85.40 | $88.00 | $83.02 | $83.50 | -1.96% | 23,992,200 |
| Apr 3, 2017 | $82.60 | $85.37 | $80.51 | $85.17 | +3.20% | 18,442,200 |
| Mar 27, 2017 | $77.23 | $84.28 | $76.82 | $82.53 | +5.56% | 22,891,900 |
| Mar 20, 2017 | $76.89 | $81.10 | $71.38 | $78.18 | +1.70% | 24,499,000 |
| Mar 13, 2017 | $74.87 | $77.87 | $74.47 | $76.87 | +2.49% | 13,575,300 |
| Mar 6, 2017 | $76.97 | $77.60 | $73.07 | $75.00 | -3.28% | 15,398,700 |
| Feb 27, 2017 | $74.59 | $79.15 | $74.04 | $77.54 | +3.87% | 21,851,600 |
| Feb 21, 2017 | $74.94 | $75.55 | $72.75 | $74.65 | -0.35% | 13,224,500 |
| Feb 13, 2017 | $78.00 | $78.67 | $74.26 | $74.91 | -3.17% | 18,889,500 |
| Feb 6, 2017 | $79.00 | $79.65 | $76.14 | $77.36 | -2.24% | 15,198,900 |
| Jan 30, 2017 | $79.28 | $80.70 | $77.80 | $79.13 | -0.49% | 16,969,100 |
| Jan 23, 2017 | $72.95 | $81.67 | $71.10 | $79.52 | +9.49% | 39,797,300 |
| Jan 17, 2017 | $70.74 | $73.47 | $70.73 | $72.63 | +2.30% | 16,553,100 |
| Jan 9, 2017 | $70.90 | $72.56 | $69.10 | $71.00 | +0.88% | 17,460,800 |
| Jan 3, 2017 | $68.95 | $72.13 | $68.58 | $70.38 | +3.58% | 15,044,800 |
| Dec 27, 2016 | $69.70 | $71.16 | $67.61 | $67.95 | -3.41% | 11,342,100 |
| Dec 19, 2016 | $67.34 | $72.01 | $67.02 | $70.35 | +4.72% | 17,286,800 |
| Dec 12, 2016 | $67.69 | $68.84 | $65.08 | $67.18 | -0.78% | 17,402,000 |
| Dec 5, 2016 | $64.14 | $69.60 | $60.78 | $67.71 | +6.88% | 35,261,900 |
| Nov 28, 2016 | $61.03 | $65.99 | $61.03 | $63.35 | +2.86% | 24,168,000 |
| Nov 21, 2016 | $61.10 | $62.34 | $60.30 | $61.59 | +1.08% | 10,100,500 |
| Nov 14, 2016 | $58.66 | $60.93 | $57.62 | $60.93 | – | 22,877,800 |
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% |