WDC Weekly Statistics
WDC weekly stock returns with week-by-week price performance and historical return data.
Western Digital Corp. (WDC) company overview
Western Digital is a leading vertically integrated supplier of hard disk drives. The HDD market is a practical duopoly, with Western Digital and Seagate being the two largest players. Western Digital designs and manufactures its HDDs, with much of the manufacturing and workforce located in Asia. The primary consumers of HDDs are data centers.
| Period | Return % |
|---|---|
| 2017 | 2.07 |
| 2017 | 0.15 |
| 2017 | 2.67 |
| 2017 | 9.01 |
| 2017 | -0.18 |
| 2017 | -2.08 |
| 2017 | -3.97 |
| 2017 | -0.39 |
| 2017 | 3.96 |
| 2017 | -2.56 |
| 2017 | 2.67 |
| 2017 | 1.67 |
| 2017 | 6.87 |
| 2017 | 3.12 |
| 2017 | -2.23 |
| 2017 | -0.55 |
| 2017 | 5.32 |
| 2017 | 3.08 |
| 2017 | -0.76 |
| 2017 | -3.22 |
| 2017 | 1.57 |
| 2017 | 1.6 |
| 2017 | -5.95 |
| 2017 | 2.71 |
| 2017 | 5.9 |
| 2017 | -5.74 |
| 2017 | -2.32 |
| 2017 | 8.71 |
| 2017 | 0.72 |
| 2017 | -10.49 |
| 2017 | -5.75 |
| 2017 | -1.56 |
| 2017 | 2.81 |
| 2017 | 8.77 |
| 2017 | -0.68 |
| 2017 | -3.34 |
| 2017 | 0.95 |
| 2017 | -2.84 |
| 2017 | 0.34 |
| 2017 | -1.17 |
| 2017 | 4.08 |
| 2017 | -1.52 |
| 2017 | -3.22 |
| 2017 | 0.06 |
| 2017 | 2.6 |
| 2017 | 3.6 |
| 2017 | 2.51 |
| 2017 | -10.14 |
| 2017 | 2.67 |
| 2017 | 0.52 |
| 2017 | -2.23 |
| 2017 | -1.72 |
| 2018 | 2.71 |
| 2018 | 0.14 |
| 2018 | 2.26 |
| 2018 | 4.25 |
| 2018 | -3.92 |
| 2018 | -4.29 |
| 2018 | 4.51 |
| 2018 | 5.96 |
| 2018 | -1.01 |
| 2018 | 13.12 |
| 2018 | 6.44 |
| 2018 | -12.87 |
| 2018 | -2.06 |
| 2018 | -5.12 |
| 2018 | 1.48 |
| 2018 | -1.11 |
| 2018 | -10.22 |
| 2018 | -4.25 |
| 2018 | 1.38 |
| 2018 | 4.71 |
| 2018 | -0.32 |
| 2018 | 0.17 |
| 2018 | -3.28 |
| 2018 | -2.23 |
| 2018 | -0.46 |
| 2018 | -2.11 |
| 2018 | 1.87 |
| 2018 | 1.43 |
| 2018 | -3.82 |
| 2018 | -6.72 |
| 2018 | -4.34 |
| 2018 | -4.21 |
| 2018 | -0.53 |
| 2018 | -1.61 |
| 2018 | -1.26 |
| 2018 | -6.56 |
| 2018 | -1.8 |
| 2018 | 6.84 |
| 2018 | -2.88 |
| 2018 | -3.22 |
| 2018 | -2.65 |
| 2018 | 4.68 |
| 2018 | -22.11 |
| 2018 | 6.9 |
| 2018 | -4.24 |
| 2018 | 2.89 |
| 2018 | 2.61 |
| 2018 | -6.36 |
| 2018 | -9.15 |
| 2018 | -6.57 |
| 2018 | -7.28 |
| 2018 | 2.97 |
| 2019 | -2.3 |
| 2019 | 7.27 |
| 2019 | 3.46 |
| 2019 | 10.73 |
| 2019 | 11.84 |
| 2019 | -0.73 |
| 2019 | 1.87 |
| 2019 | 2.21 |
| 2019 | 1.51 |
| 2019 | -9.16 |
| 2019 | 0.75 |
| 2019 | 0.44 |
| 2019 | -0.38 |
| 2019 | 6.35 |
| 2019 | 0.8 |
| 2019 | 5.52 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 397.35 | 398.28 | 386.01 | 397.28 | — |
| 2026-10-08 | 398.61 | 407.45 | 390.6 | 393.31 | — |
| 2026-10-07 | 401.08 | 409.39 | 397.02 | 405.42 | — |
| 2026-10-06 | 426.95 | 430.33 | 406.81 | 411.04 | — |
| 2026-10-05 | 429.93 | 447.71 | 429.44 | 441.64 | — |
| 2026-10-02 | 423.2 | 427.71 | 396.57 | 415.29 | — |
| 2026-10-01 | 451.8 | 463.55 | 440.05 | 462.56 | — |
| 2026-09-30 | 453.14 | 463.89 | 446.24 | 454.46 | — |
| 2026-09-29 | 463.25 | 465.66 | 447.03 | 453.48 | — |
| 2026-09-28 | 449.25 | 459.99 | 432.04 | 453.23 | — |
| 2026-09-25 | 455.49 | 461.98 | 447.69 | 456.81 | — |
| 2026-09-24 | 465.73 | 468 | 449.21 | 450.31 | — |
| 2026-09-23 | 462.94 | 475.66 | 445.02 | 473.69 | — |
| 2026-09-21 | 455.64 | 460.49 | 437.2 | 448.17 | — |
| 2026-09-18 | 427.49 | 448.85 | 424.55 | 441.36 | — |
| 2026-09-17 | 427.28 | 433.16 | 416.31 | 423.87 | — |
| 2026-09-16 | 421.11 | 428.14 | 414.6 | 416.97 | — |
| 2026-09-15 | 429.97 | 430 | 407.12 | 411.96 | — |
| 2026-09-14 | 416.05 | 436.28 | 416 | 426.94 | — |
| 2026-09-11 | 464.85 | 472.43 | 442.78 | 447.18 | — |
| 2026-09-10 | 467.49 | 471.23 | 456.75 | 460.93 | — |
| 2026-09-09 | 475.92 | 495.49 | 471.72 | 482.28 | — |
| 2026-09-08 | 479.45 | 489.2 | 464.57 | 477.3 | — |
| 2026-09-04 | 452.22 | 468.19 | 442.17 | 467.46 | — |
| 2026-09-02 | 444.4 | 456.98 | 437.4 | 448.9 | — |
| 2026-09-01 | 443.39 | 457.62 | 439.28 | 450.44 | — |
| 2026-08-31 | 458.34 | 459.45 | 444.52 | 450.55 | — |
| 2026-08-27 | 477.79 | 479.85 | 443.02 | 462 | — |
| 2026-08-26 | 449.88 | 470 | 448.01 | 468.88 | — |
| 2026-08-25 | 446.72 | 452 | 430.34 | 450.75 | — |
| 2026-08-24 | 446.35 | 446.99 | 419.54 | 435.38 | — |
| 2026-08-21 | 477 | 478.8 | 454.33 | 459.44 | — |
| 2026-08-20 | 463.39 | 477.28 | 453.7 | 469.05 | — |
| 2026-08-19 | 493.28 | 500 | 460.38 | 462.09 | — |
| 2026-08-18 | 496.07 | 520 | 490.23 | 496.16 | — |
| 2026-08-17 | 525.53 | 548.6 | 519.07 | 536.01 | — |
| 2026-08-14 | 503.5 | 516.26 | 487.1 | 508.8 | — |
| 2026-08-13 | 453.01 | 502.51 | 451.55 | 487.29 | — |
| 2026-08-12 | 456 | 467.8 | 450.88 | 454.1 | — |
| 2026-08-11 | 442.33 | 448.45 | 431.48 | 437.93 | — |
| 2026-08-10 | 434.63 | 452.7 | 424.38 | 438.34 | — |
| 2026-08-07 | 457.45 | 457.56 | 422.5 | 434.3 | — |
| 2026-08-06 | 428.89 | 477.63 | 407.48 | 451.52 | — |
| 2026-08-05 | 544.93 | 564.66 | 518.28 | 519.17 | — |
| 2026-08-04 | 557.6 | 559.84 | 537.29 | 548.56 | — |
| 2026-07-31 | 566.64 | 580 | 530.55 | 544.84 | — |
| 2026-07-30 | 511.65 | 547 | 507 | 533.04 | — |
| 2026-07-29 | 480.01 | 499.19 | 456.72 | 462.04 | — |
| 2026-07-28 | 466.09 | 467.26 | 422.11 | 463.51 | — |
| 2026-07-27 | 522.99 | 531.29 | 471.32 | 497.92 | — |
| 2026-07-24 | 538.4 | 551.95 | 509.56 | 519.8 | — |
| 2026-07-23 | 555.72 | 576.37 | 554 | 558.3 | — |
| 2026-07-22 | 525.74 | 564.43 | 525.02 | 556.67 | — |
| 2026-07-21 | 529.78 | 553.63 | 517.01 | 548.39 | — |
| 2026-07-20 | 491.36 | 505.99 | 485.28 | 487.42 | — |
| 2026-07-17 | 450.18 | 492.93 | 430.52 | 477.22 | — |
| 2026-07-16 | 486.68 | 498.72 | 453.94 | 466.81 | — |
| 2026-07-15 | 563.73 | 569.35 | 496.5 | 513.84 | — |
| 2026-07-14 | 587.65 | 589.65 | 559.11 | 563.32 | — |
| 2026-07-13 | 551.66 | 559.99 | 532.16 | 555.55 | — |
| 2026-07-10 | 563.99 | 585.2 | 562.76 | 582.59 | — |
| 2026-07-09 | 594.48 | 601.5 | 574 | 578.05 | — |
| 2026-07-08 | 526.13 | 562.76 | 526.13 | 550.3 | — |
| 2026-07-07 | 534.19 | 550 | 510.41 | 532.1 | — |
| 2026-07-06 | 568.54 | 601 | 563.61 | 577.46 | — |
| 2026-07-02 | 593.24 | 609.47 | 525.84 | 539 | — |
| 2026-07-01 | 604.55 | 617.39 | 585.8 | 598.37 | — |
| 2026-06-30 | 633.5 | 663.98 | 630.3 | 638.72 | — |
| 2026-06-29 | 600.42 | 652.98 | 590 | 651.88 | — |
| 2026-06-26 | 646.76 | 647.41 | 579.51 | 586.45 | — |
| 2026-06-25 | 726.34 | 727 | 658.5 | 675.39 | — |
| 2026-06-24 | 658.46 | 665 | 612.41 | 643.83 | — |
| 2026-06-23 | 665.4 | 682.53 | 653 | 670.75 | — |
| 2026-06-22 | 772.75 | 779.8 | 726.6 | 732.62 | — |
| 2026-06-18 | 764 | 799.87 | 739.11 | 746.23 | — |
| 2026-06-17 | 695.47 | 741.85 | 694.55 | 712.13 | — |
| 2026-06-16 | 686.78 | 729.92 | 667.35 | 681.08 | — |
| 2026-06-15 | 618 | 658.8 | 612 | 653.53 | — |
| 2026-06-12 | 540.87 | 572.29 | 531.96 | 562.92 | — |
| 2026-06-11 | 498.73 | 529.72 | 489 | 529.29 | — |
| 2026-06-10 | 502.8 | 515.22 | 484.5 | 490.09 | — |
| 2026-06-09 | 538.04 | 545.41 | 481 | 517.72 | — |
| 2026-06-05 | 546.76 | 554.16 | 511.37 | 511.72 | — |
| 2026-06-04 | 567.01 | 594 | 564.67 | 575.5 | — |
| 2026-06-03 | 571.8 | 602.54 | 571.8 | 594.11 | — |
| 2026-06-02 | 558.33 | 571.18 | 541 | 563.1 | — |
| 2026-06-01 | 536 | 564.14 | 534.27 | 546.2 | — |
| 2026-05-29 | 542.3 | 544.26 | 518.68 | 531.21 | — |
| 2026-05-28 | 540.82 | 553.5 | 527.43 | 531.18 | — |
| 2026-05-27 | 539.55 | 546.68 | 521.7 | 530.6 | — |
| 2026-05-22 | 488.43 | 489.99 | 478.55 | 484.28 | — |
| 2026-05-21 | 458.93 | 487.29 | 458.87 | 486.46 | — |
| 2026-05-20 | 469.38 | 469.65 | 456.18 | 459.62 | — |
| 2026-05-19 | 441.71 | 464.23 | 434 | 455.8 | — |
| 2026-05-18 | 485.74 | 487 | 441.67 | 458.68 | — |
| 2026-05-15 | 470.75 | 486.41 | 465 | 482.02 | — |
| 2026-05-14 | 483.6 | 507.97 | 480.34 | 489.15 | — |
| 2026-05-13 | 503.24 | 503.66 | 475.37 | 494.09 | — |
| 2026-05-12 | 497.85 | 508.6 | 466.8 | 488.74 | — |
| 2026-05-11 | 488.43 | 525.1 | 488 | 515.83 | — |
| 2026-05-08 | 475.02 | 483.66 | 469.32 | 480 | — |
| 2026-05-07 | 472.47 | 475.56 | 450.28 | 463.91 | — |
| 2026-05-06 | 472 | 483.87 | 448.99 | 483.15 | — |
| 2026-05-05 | 456.39 | 480.11 | 455.19 | 465.26 | — |
| 2026-05-04 | 430.73 | 453.83 | 428.51 | 442.36 | — |
| 2026-05-01 | 405.88 | 446.62 | 404.02 | 431.52 | — |
| 2026-04-30 | 427.13 | 438.86 | 422.03 | 434.52 | — |
| 2026-04-29 | 424.35 | 441.99 | 410.05 | 412.76 | — |
| 2026-04-28 | 384.14 | 396.33 | 374.02 | 390.99 | — |
| 2026-04-27 | 411.35 | 414 | 396.28 | 400.73 | — |
| 2026-04-24 | 410.11 | 414.5 | 400.05 | 404 | — |
| 2026-04-23 | 387.06 | 416.37 | 385.81 | 403.12 | — |
| 2026-04-22 | 398.48 | 402 | 381.76 | 389.1 | — |
| 2026-04-21 | 377.49 | 389.7 | 369.5 | 383.81 | — |
| 2026-04-20 | 375.96 | 380.65 | 366.4 | 374.11 | — |
| 2026-04-17 | 370.35 | 378.98 | 366.2 | 372.52 | — |
| 2026-04-16 | 362.59 | 368.4 | 353.11 | 361.69 | — |
| 2026-04-15 | 361.86 | 365.49 | 351.65 | 365 | — |
| 2026-04-14 | 357.25 | 366.3 | 341.5 | 366.22 | — |
| 2026-04-13 | 343.18 | 351.87 | 339.5 | 350.16 | — |