Western Digital Stock Price History
NASDAQ: WDCTechnologyElectronic ComponentsUSD
397.28+3.97 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WDC price history at a glance
The price history for Western Digital (WDC) on this page begins on October 30, 1978, when the stock closed at $0.9921; it most recently closed at $397.28 on October 5, 2026. The highest price in this record is $799.87, reached on June 15, 2026; the latest close is 50.3% below that peak. Across the 47 complete calendar years in the table, WDC finished higher in 27 and lower in 20. Its best year was 1980 (+295.5%) and its worst was 1999 (-72.2%).
Over roughly 48 years the share price changed +39944.4%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, WDC has gained 231.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1978
- $799.87
- Date of high
- Jun 15, 2026
- Low since 1978
- $0.5197
- Date of low
- Dec 18, 1978
- 52-week high
- $799.87
- 52-week low
- $112.52
- Last close
- $397.28
WDC returns
1 week
-4.34%
1 month
-17.62%
3 months
-31.81%
6 months
+15.68%
Year to date
+130.61%
1 year
+231.90%
3 years
+1050.11%
5 years
+848.57%
WDC price return, excluding dividends.
WDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 397.28 | +111.66% |
| 2025 | 187.70 | +287.59% |
| 2024 | 48.43 | +22.34% |
| 2023 | 39.58 | +65.99% |
| 2022 | 23.85 | -51.62% |
| 2021 | 49.29 | +17.73% |
| 2020 | 41.87 | -14.27% |
| 2019 | 48.84 | +73.87% |
| 2018 | 28.09 | -53.28% |
| 2017 | 60.11 | +17.04% |
| 2016 | 51.36 | +13.16% |
| 2015 | 45.39 | -45.62% |
| 2014 | 83.47 | +32.60% |
| 2013 | 62.95 | +94.22% |
| 2012 | 32.41 | +38.55% |
| 2011 | 23.39 | -8.70% |
| 2010 | 25.62 | -23.22% |
| 2009 | 33.37 | +258.07% |
| 2008 | 9.32 | -51.89% |
| 2007 | 19.37 | +25.27% |
| 2006 | 15.46 | +9.94% |
| 2005 | 14.07 | +71.68% |
| 2004 | 8.19 | -11.58% |
| 2003 | 9.27 | +72.92% |
| 2002 | 5.36 | +9.92% |
| 2001 | 4.88 | +164.62% |
| 2000 | 1.84 | -41.79% |
| 1999 | 3.17 | -72.20% |
| 1998 | 11.39 | -12.68% |
| 1997 | 13.04 | -39.74% |
| 1996 | 21.64 | +220.28% |
| 1995 | 6.76 | +6.72% |
| 1994 | 6.33 | +83.56% |
| 1993 | 3.45 | +5.80% |
| 1992 | 3.26 | +176.00% |
| 1991 | 1.18 | -35.90% |
| 1990 | 1.84 | -41.79% |
| 1989 | 3.17 | -43.22% |
| 1988 | 5.57 | -9.23% |
| 1987 | 6.14 | -13.91% |
| 1986 | 7.13 | +75.58% |
| 1985 | 4.06 | +19.44% |
| 1984 | 3.40 | 0.00% |
| 1983 | 3.40 | +94.60% |
| 1982 | 1.75 | -30.19% |
| 1981 | 2.50 | -39.08% |
| 1980 | 4.11 | +295.46% |
| 1979 | 1.04 | +46.67% |
| 1978* | 0.7086 | -28.58% |
* Partial year: the record begins after the start of 1978; return measured from the first available close.
2026 return is year to date.
WDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 397.35 | 398.28 | 386.01 | 397.28 | +1.01% | |
| 398.61 | 407.45 | 390.60 | 393.31 | -2.99% | |
| 401.08 | 409.39 | 397.02 | 405.42 | -1.37% | |
| 426.60 | 430.33 | 406.81 | 411.04 | -6.93% | |
| 430.50 | 447.71 | 429.44 | 441.64 | +6.34% | |
| 423.20 | 427.71 | 396.57 | 415.29 | -10.22% | |
| 451.80 | 463.55 | 440.05 | 462.56 | +1.78% | |
| 453.22 | 463.89 | 446.24 | 454.46 | +0.22% | |
| 463.15 | 465.90 | 447.03 | 453.48 | +0.06% | |
| 449.01 | 459.99 | 432.04 | 453.23 | -0.78% | |
| 455.24 | 461.98 | 447.69 | 456.81 | +1.44% | |
| 465.74 | 468.00 | 449.21 | 450.31 | -4.94% | |
| 462.94 | 475.66 | 445.02 | 473.69 | +1.96% | |
| 440.05 | 474.54 | 438.00 | 464.60 | +3.67% | |
| 455.64 | 460.49 | 437.20 | 448.17 | +1.54% | |
| 427.50 | 448.85 | 424.55 | 441.36 | +4.13% | |
| 427.28 | 433.20 | 416.31 | 423.87 | +1.65% | |
| 421.45 | 428.14 | 414.60 | 416.97 | +1.22% | |
| 430.25 | 430.25 | 407.12 | 411.96 | -3.51% | |
| 417.32 | 436.28 | 416.00 | 426.94 | -4.53% | |
| 464.16 | 472.43 | 442.78 | 447.18 | -2.98% | |
| 466.61 | 471.23 | 456.75 | 460.93 | -4.43% | |
| 474.64 | 495.49 | 471.72 | 482.28 | +1.04% | |
| 480.01 | 489.20 | 464.54 | 477.30 | +2.10% | |
| 452.22 | 468.19 | 442.15 | 467.46 | +5.86% | |
| 442.91 | 449.47 | 420.88 | 441.57 | -1.63% | |
| 444.93 | 456.98 | 437.40 | 448.90 | -0.34% | |
| 443.07 | 457.68 | 439.28 | 450.44 | -0.02% | |
| 456.90 | 459.45 | 444.52 | 450.55 | -1.94% | |
| 462.25 | 475.01 | 455.07 | 459.45 | -0.55% | |
| 477.79 | 479.85 | 443.02 | 462.00 | -1.47% | |
| 449.88 | 470.00 | 448.01 | 468.88 | +4.02% | |
| 446.72 | 452.00 | 430.34 | 450.75 | +3.53% | |
| 446.35 | 446.99 | 419.54 | 435.38 | -5.24% | |
| 477.27 | 478.80 | 454.33 | 459.44 | -2.05% | |
| 463.39 | 477.28 | 453.70 | 469.05 | +1.51% | |
| 494.28 | 500.00 | 460.28 | 462.09 | -6.87% | |
| 496.07 | 520.00 | 490.23 | 496.16 | -7.43% | |
| 525.53 | 548.60 | 519.07 | 536.01 | +5.35% | |
| 503.50 | 516.35 | 487.10 | 508.80 | +4.41% | |
| 453.13 | 502.64 | 451.55 | 487.29 | +7.31% | |
| 457.07 | 467.80 | 450.88 | 454.10 | +3.69% | |
| 442.22 | 448.88 | 431.48 | 437.93 | -0.09% | |
| 434.63 | 452.70 | 424.38 | 438.34 | +0.93% | |
| 457.45 | 457.56 | 422.50 | 434.30 | -3.81% | |
| 428.89 | 477.63 | 407.48 | 451.52 | -13.03% | |
| 544.94 | 564.66 | 518.28 | 519.17 | -5.36% | |
| 555.01 | 559.84 | 537.29 | 548.56 | +4.05% | |
| 524.36 | 539.43 | 501.27 | 527.22 | -3.23% | |
| 569.11 | 580.00 | 530.55 | 544.84 | +2.21% | |
| 511.65 | 547.07 | 507.00 | 533.04 | +15.37% | |
| 480.40 | 499.19 | 456.72 | 462.04 | -0.32% | |
| 466.09 | 467.26 | 422.11 | 463.51 | -6.91% | |
| 523.00 | 531.29 | 471.32 | 497.92 | -4.21% | |
| 538.50 | 552.00 | 509.56 | 519.80 | -6.90% | |
| 555.72 | 576.37 | 554.00 | 558.30 | +0.29% | |
| 525.74 | 564.43 | 525.02 | 556.67 | +1.51% | |
| 528.81 | 553.63 | 517.01 | 548.39 | +12.51% | |
| 491.36 | 505.99 | 485.28 | 487.42 | +2.14% | |
| 451.13 | 492.93 | 430.52 | 477.22 | +2.23% | |
| 486.68 | 498.72 | 453.94 | 466.81 | -9.15% | |
| 562.64 | 569.35 | 496.50 | 513.84 | -8.78% | |
| 587.65 | 589.65 | 559.11 | 563.32 | +1.40% | |
| 551.67 | 559.99 | 532.16 | 555.55 | -4.64% | |
| 564.00 | 585.20 | 562.76 | 582.59 | +0.79% | |
| 594.14 | 601.50 | 574.00 | 578.05 | +5.04% | |
| 526.00 | 562.76 | 526.00 | 550.30 | +3.42% | |
| 532.40 | 550.00 | 510.37 | 532.10 | -7.86% | |
| 567.00 | 601.00 | 563.61 | 577.46 | +7.14% | |
| 595.50 | 609.47 | 525.84 | 539.00 | -9.92% | |
| 604.56 | 617.39 | 585.80 | 598.37 | -6.32% | |
| 632.44 | 663.98 | 630.30 | 638.72 | -2.02% | |
| 600.56 | 652.98 | 590.00 | 651.88 | +11.16% | |
| 643.15 | 647.42 | 579.51 | 586.45 | -13.17% | |
| 729.00 | 729.00 | 658.50 | 675.39 | +4.90% | |
| 658.46 | 665.00 | 612.41 | 643.83 | -4.01% | |
| 665.21 | 682.53 | 653.00 | 670.75 | -8.45% | |
| 772.75 | 779.80 | 726.60 | 732.62 | -1.82% | |
| 764.15 | 799.87 | 739.11 | 746.23 | +4.79% | |
| 695.48 | 741.85 | 694.12 | 712.13 | +4.56% | |
| 686.78 | 729.92 | 667.35 | 681.08 | +4.22% | |
| 618.78 | 658.80 | 612.00 | 653.53 | +16.09% | |
| 541.99 | 572.29 | 531.96 | 562.93 | +6.36% | |
| 497.77 | 529.72 | 489.00 | 529.29 | +8.00% | |
| 502.70 | 515.22 | 484.50 | 490.09 | -5.34% | |
| 535.50 | 545.41 | 480.87 | 517.72 | -1.75% | |
| 540.21 | 540.21 | 519.05 | 526.93 | +2.97% | |
| 545.25 | 554.16 | 511.33 | 511.72 | -11.08% | |
| 566.01 | 594.00 | 564.56 | 575.50 | -3.13% | |
| 571.25 | 602.54 | 571.25 | 594.11 | +5.51% | |
| 559.00 | 571.18 | 541.00 | 563.10 | +3.09% | |
| 536.00 | 564.14 | 534.27 | 546.20 | +2.82% | |
| 542.30 | 544.26 | 518.68 | 531.21 | +0.01% | |
| 540.51 | 553.50 | 527.43 | 531.18 | +0.11% | |
| 538.97 | 546.68 | 521.70 | 530.60 | +1.13% | |
| 504.83 | 536.12 | 500.50 | 524.65 | +8.34% | |
| 488.43 | 489.99 | 478.55 | 484.28 | -0.45% | |
| 458.93 | 487.29 | 458.87 | 486.46 | +5.84% | |
| 469.38 | 469.65 | 456.18 | 459.62 | +0.84% | |
| 441.70 | 464.23 | 434.00 | 455.80 | -0.63% | |
| 485.34 | 487.00 | 441.67 | 458.68 | -4.84% | |
| 470.75 | 486.41 | 465.00 | 482.02 | -1.46% | |
| 484.76 | 507.97 | 480.34 | 489.15 | -1.00% | |
| 503.32 | 503.66 | 475.37 | 494.09 | +1.09% | |
| 497.85 | 508.60 | 466.80 | 488.74 | -5.25% | |
| 489.03 | 525.15 | 488.00 | 515.83 | +7.46% | |
| 475.06 | 483.66 | 469.32 | 480.00 | +3.47% | |
| 472.02 | 475.57 | 450.28 | 463.91 | -3.98% | |
| 472.00 | 483.87 | 448.99 | 483.15 | +3.85% | |
| 455.80 | 480.11 | 455.19 | 465.26 | +5.18% | |
| 430.73 | 453.83 | 428.51 | 442.36 | +2.51% | |
| 406.22 | 446.62 | 404.00 | 431.52 | -0.69% | |
| 427.13 | 438.86 | 422.00 | 434.52 | +5.27% | |
| 424.35 | 441.99 | 410.05 | 412.76 | +5.57% | |
| 384.18 | 396.33 | 374.02 | 390.99 | -2.43% | |
| 411.73 | 414.00 | 396.28 | 400.73 | -0.81% | |
| 410.11 | 414.50 | 400.05 | 404.00 | +0.22% | |
| 387.00 | 416.37 | 385.81 | 403.12 | +3.60% | |
| 398.57 | 402.00 | 381.76 | 389.10 | +1.38% | |
| 377.00 | 389.71 | 369.50 | 383.81 | +2.59% | |
| 375.99 | 380.65 | 366.40 | 374.11 | +0.43% | |
| 370.35 | 378.98 | 366.18 | 372.52 | +2.99% | |
| 362.51 | 368.40 | 353.11 | 361.69 | -0.91% | |
| 362.00 | 365.49 | 351.61 | 365.00 | -0.33% | |
| 358.75 | 366.30 | 341.50 | 366.22 | +4.59% | |
| 341.55 | 351.87 | 339.50 | 350.16 | +1.96% | |
| 343.95 | 349.75 | 330.00 | 343.43 | +1.64% | |
| 343.88 | 345.10 | 329.50 | 337.88 | -0.27% | |
| 335.00 | 348.00 | 331.66 | 338.78 | +8.60% | |
| 297.83 | 312.20 | 295.73 | 311.96 | +2.57% | |
| 303.18 | 311.59 | 299.14 | 304.15 | +3.11% | |
| 278.17 | 298.15 | 278.00 | 294.97 | -0.93% | |
| 280.50 | 304.95 | 280.50 | 297.73 | +10.07% | |
| 259.00 | 271.09 | 254.50 | 270.49 | +7.48% | |
| 282.43 | 286.87 | 249.06 | 251.67 | -8.60% | |
| 274.90 | 282.50 | 270.00 | 275.34 | +0.73% | |
| 286.79 | 291.81 | 272.83 | 273.35 | -7.70% | |
| 292.00 | 300.72 | 280.75 | 296.14 | -1.63% | |
| 294.52 | 301.35 | 280.20 | 301.05 | +2.12% | |
| 298.61 | 316.93 | 283.16 | 294.79 | +0.58% | |
| 309.52 | 312.99 | 291.18 | 293.10 | -7.52% | |
| 292.07 | 319.20 | 289.03 | 316.93 | +3.95% | |
| 309.55 | 319.62 | 300.60 | 304.90 | -2.84% | |
| 288.32 | 314.92 | 284.72 | 313.81 | +9.64% | |
| 282.79 | 289.87 | 278.77 | 286.21 | +5.11% | |
| 265.98 | 278.44 | 265.34 | 272.29 | +4.25% | |
| 265.66 | 268.80 | 257.30 | 261.18 | -2.84% | |
| 269.80 | 273.00 | 263.76 | 268.81 | +0.97% | |
| 268.45 | 280.75 | 265.65 | 266.22 | +1.59% | |
| 239.19 | 262.16 | 238.00 | 262.06 | +6.85% | |
| 249.98 | 259.16 | 244.20 | 245.25 | -5.32% | |
| 257.05 | 269.61 | 251.67 | 259.03 | -0.87% | |
| 257.00 | 272.76 | 254.10 | 261.30 | +4.27% | |
| 254.57 | 257.04 | 244.24 | 250.61 | -7.21% | |
| 270.50 | 283.92 | 261.50 | 270.08 | -3.44% | |
| 275.80 | 287.83 | 274.10 | 279.70 | -0.90% | |
| 286.15 | 290.00 | 270.56 | 282.25 | -2.99% | |
| 280.50 | 297.56 | 280.14 | 290.95 | +7.53% | |
| 281.94 | 284.00 | 267.85 | 270.57 | -3.51% | |
| 283.62 | 294.82 | 278.18 | 280.42 | -1.79% | |
| 278.04 | 297.50 | 278.04 | 285.52 | +0.30% | |
| 295.03 | 299.52 | 281.68 | 284.67 | -4.01% | |
| 289.00 | 309.90 | 284.79 | 296.56 | +4.38% | |
| 277.36 | 288.34 | 272.00 | 284.11 | +0.90% | |
| 273.09 | 289.66 | 266.46 | 281.58 | -0.89% | |
| 285.00 | 307.50 | 283.00 | 284.10 | +3.78% | |
| 275.08 | 279.79 | 266.34 | 273.74 | +4.26% | |
| 280.03 | 283.82 | 260.75 | 262.56 | -8.19% | |
| 279.79 | 295.43 | 271.53 | 285.99 | +1.21% | |
| 270.49 | 283.93 | 262.00 | 282.58 | +8.61% | |
| 256.07 | 269.88 | 254.91 | 260.19 | -3.42% | |
| 285.37 | 294.99 | 254.33 | 269.41 | -7.18% | |
| 279.51 | 296.50 | 271.70 | 290.24 | +7.40% | |
| 243.76 | 275.70 | 241.37 | 270.23 | +7.99% | |
| 278.24 | 283.70 | 237.58 | 250.23 | -10.12% | |
| 285.00 | 285.42 | 268.35 | 278.41 | -0.46% | |
| 263.45 | 284.00 | 260.80 | 279.70 | +10.70% | |
| 244.09 | 256.50 | 243.70 | 252.66 | +4.90% | |
| 236.10 | 250.44 | 234.32 | 240.85 | +1.89% | |
| 240.75 | 243.25 | 232.20 | 236.39 | -2.84% | |
| 246.71 | 247.94 | 228.35 | 243.29 | +0.57% | |
| 228.01 | 244.90 | 226.10 | 241.90 | +8.49% | |
| 220.80 | 230.27 | 220.00 | 222.97 | +0.66% | |
| 228.79 | 229.99 | 216.83 | 221.51 | -0.27% | |
| 223.90 | 230.48 | 221.00 | 222.10 | +3.30% | |
| 214.00 | 218.52 | 210.14 | 215.00 | +0.47% | |
| 209.26 | 218.00 | 208.48 | 214.00 | +0.88% | |
| 193.50 | 213.43 | 193.50 | 212.14 | +5.83% | |
| 187.85 | 200.92 | 186.00 | 200.46 | +6.81% | |
| 200.51 | 200.90 | 180.70 | 187.68 | -6.10% | |
| 211.99 | 212.85 | 195.12 | 199.88 | -8.89% | |
| 189.62 | 221.23 | 188.36 | 219.38 | +16.77% | |
| 193.17 | 195.86 | 182.80 | 187.88 | +0.10% | |
| 177.20 | 187.77 | 176.70 | 187.70 | +8.96% | |
| 176.77 | 177.00 | 171.26 | 172.27 | -2.15% | |
| 180.27 | 181.46 | 175.26 | 176.06 | -2.01% | |
| 179.00 | 184.77 | 176.70 | 179.68 | -1.02% | |
| 182.31 | 182.52 | 178.19 | 181.54 | +1.10% | |
| 179.21 | 182.55 | 177.78 | 179.56 | +0.73% | |
| 175.52 | 178.40 | 174.50 | 178.25 | +0.84% | |
| 186.47 | 187.18 | 171.85 | 176.76 | -2.39% | |
| 176.83 | 185.27 | 175.68 | 181.08 | +3.47% | |
| 174.80 | 181.49 | 174.43 | 175.01 | +5.26% | |
| 179.90 | 181.67 | 165.47 | 166.26 | -4.77% | |
| 172.08 | 177.38 | 170.74 | 174.58 | +1.48% | |
| 178.29 | 180.98 | 171.82 | 172.04 | -2.44% | |
| 184.34 | 185.82 | 170.02 | 176.34 | -5.80% | |
| 176.82 | 188.77 | 173.45 | 187.20 | +2.89% | |
| 169.71 | 182.47 | 168.90 | 181.95 | +7.32% | |
| 169.70 | 171.85 | 166.88 | 169.54 | -0.14% | |
| 170.93 | 173.00 | 166.75 | 169.78 | +0.53% | |
| 162.00 | 169.47 | 162.00 | 168.89 | +4.90% | |
| 154.91 | 161.53 | 153.01 | 161.00 | +3.48% | |
| 159.52 | 159.55 | 151.42 | 155.59 | -2.75% | |
| 167.00 | 169.72 | 156.27 | 159.99 | -2.17% | |
| 160.20 | 165.25 | 157.23 | 163.54 | +0.13% | |
| 160.00 | 163.67 | 156.79 | 163.33 | +3.54% | |
| 156.98 | 161.31 | 156.36 | 157.74 | +1.50% | |
| 150.00 | 156.01 | 147.70 | 155.41 | +2.97% | |
| 142.55 | 152.70 | 142.55 | 150.93 | +8.43% | |
| 140.54 | 141.49 | 132.43 | 139.19 | -0.74% | |
| 162.68 | 163.78 | 137.63 | 140.23 | -8.92% | |
| 152.86 | 156.64 | 150.08 | 153.97 | +0.73% | |
| 158.36 | 161.32 | 150.75 | 152.86 | -5.90% | |
| 155.51 | 167.49 | 155.51 | 162.45 | +2.93% | |
| 150.58 | 161.68 | 150.08 | 157.83 | +0.43% | |
| 162.45 | 164.88 | 154.78 | 157.16 | -5.39% | |
| 169.73 | 175.62 | 165.03 | 166.11 | -2.28% | |
| 171.55 | 178.45 | 169.64 | 169.99 | -2.43% | |
| 169.97 | 176.23 | 169.32 | 174.22 | +6.91% | |
| 159.76 | 163.24 | 152.81 | 162.96 | -0.39% | |
| 159.99 | 167.50 | 159.80 | 163.60 | +2.19% | |
| 153.20 | 165.39 | 152.98 | 160.10 | +5.20% | |
| 151.34 | 155.18 | 150.02 | 152.18 | -3.70% | |
| 152.07 | 160.21 | 148.05 | 158.02 | +5.20% | |
| 155.50 | 157.65 | 140.15 | 150.21 | +8.75% | |
| 137.76 | 142.00 | 135.01 | 138.13 | -2.30% | |
| 131.43 | 145.68 | 131.25 | 141.38 | +13.18% | |
| 126.70 | 126.82 | 121.85 | 124.92 | -1.38% | |
| 133.00 | 133.10 | 123.22 | 126.67 | -2.13% | |
| 129.40 | 133.54 | 129.03 | 129.43 | +2.95% | |
| 121.95 | 126.72 | 121.72 | 125.72 | +4.36% | |
| 121.17 | 125.12 | 117.23 | 120.47 | -0.77% | |
| 121.47 | 121.99 | 119.60 | 121.41 | -0.10% | |
| 128.94 | 132.00 | 119.85 | 121.53 | -3.70% | |
| 124.87 | 129.12 | 123.45 | 126.20 | +0.22% | |
| 123.27 | 130.40 | 122.40 | 125.92 | +4.55% | |
| 116.70 | 120.64 | 113.50 | 120.44 | +6.46% | |
| 116.11 | 117.28 | 112.52 | 113.13 | -4.82% | |
| 122.25 | 122.56 | 116.01 | 118.86 | +2.98% | |
| 120.00 | 121.95 | 115.03 | 115.42 | -3.58% | |
| 119.78 | 120.84 | 118.00 | 119.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WDC chart for longer ranges.