WDC
Western Digital Corporation
NMS
$563.10
+16.90
(+3.09%)
Blow-off · +2.51σ
Hot zone
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $559.00 | $571.18 | $541.00 | $563.10 | 5.0M |
| 2026-06-01 | $536.00 | $564.14 | $534.27 | $546.20 | 6.2M |
| 2026-05-29 | $542.30 | $544.26 | $518.68 | $531.21 | 8.4M |
| 2026-05-28 | $540.51 | $553.50 | $527.43 | $531.18 | 6.0M |
| 2026-05-27 | $538.97 | $546.68 | $521.70 | $530.60 | 6.3M |
| 2026-05-26 | $504.83 | $536.12 | $500.50 | $524.65 | 7.6M |
| 2026-05-22 | $488.43 | $489.99 | $478.55 | $484.28 | 4.5M |
| 2026-05-21 | $458.93 | $487.29 | $458.87 | $486.46 | 5.0M |
| 2026-05-20 | $469.38 | $469.65 | $456.18 | $459.62 | 5.3M |
| 2026-05-19 | $441.70 | $464.23 | $434.00 | $455.80 | 5.9M |
| 2026-05-18 | $485.34 | $487.00 | $441.67 | $458.68 | 9.0M |
| 2026-05-15 | $470.75 | $486.41 | $465.00 | $482.02 | 7.0M |
| 2026-05-14 | $484.76 | $507.97 | $480.34 | $489.15 | 5.5M |
| 2026-05-13 | $503.32 | $503.66 | $475.37 | $494.09 | 5.8M |
| 2026-05-12 | $497.85 | $508.60 | $466.80 | $488.74 | 7.8M |
| 2026-05-11 | $489.03 | $525.15 | $488.00 | $515.83 | 10.0M |
| 2026-05-08 | $475.06 | $483.66 | $469.32 | $480.00 | 7.9M |
| 2026-05-07 | $472.02 | $475.57 | $450.28 | $463.91 | 7.2M |
| 2026-05-06 | $472.00 | $483.87 | $448.99 | $483.15 | 8.3M |
| 2026-05-05 | $455.80 | $480.11 | $455.19 | $465.26 | 9.8M |
| 2026-05-04 | $430.73 | $453.83 | $428.51 | $442.36 | 10.2M |
| 2026-05-01 | $406.22 | $446.62 | $404.00 | $431.52 | 15.5M |
| 2026-04-30 | $427.13 | $438.86 | $422.00 | $434.52 | 11.7M |
| 2026-04-29 | $424.35 | $441.99 | $410.05 | $412.76 | 10.5M |
| 2026-04-28 | $384.18 | $396.33 | $374.02 | $390.99 | 7.3M |
| 2026-04-27 | $411.73 | $414.00 | $396.28 | $400.73 | 5.8M |
| 2026-04-24 | $410.11 | $414.50 | $400.05 | $404.00 | 5.6M |
| 2026-04-23 | $387.00 | $416.37 | $385.81 | $403.12 | 6.8M |
| 2026-04-22 | $398.57 | $402.00 | $381.76 | $389.10 | 7.0M |
| 2026-04-21 | $377.00 | $389.71 | $369.50 | $383.81 | 6.1M |
| 2026-04-20 | $375.99 | $380.65 | $366.40 | $374.11 | 5.4M |
| 2026-04-17 | $370.35 | $378.98 | $366.18 | $372.52 | 5.6M |
| 2026-04-16 | $362.51 | $368.40 | $353.11 | $361.69 | 5.9M |
| 2026-04-15 | $362.00 | $365.49 | $351.61 | $365.00 | 6.4M |
| 2026-04-14 | $358.75 | $366.30 | $341.50 | $366.22 | 7.3M |
| 2026-04-13 | $341.55 | $351.87 | $339.50 | $350.16 | 5.4M |
| 2026-04-10 | $343.95 | $349.75 | $330.00 | $343.43 | 6.1M |
| 2026-04-09 | $343.88 | $345.10 | $329.50 | $337.88 | 6.4M |
| 2026-04-08 | $335.00 | $348.00 | $331.66 | $338.78 | 9.2M |
| 2026-04-07 | $297.83 | $312.20 | $295.73 | $311.96 | 5.9M |
| 2026-04-06 | $303.18 | $311.59 | $299.14 | $304.15 | 8.5M |
| 2026-04-02 | $278.17 | $298.15 | $278.00 | $294.97 | 7.9M |
| 2026-04-01 | $280.50 | $304.95 | $280.50 | $297.73 | 12.9M |
| 2026-03-31 | $259.00 | $271.09 | $254.50 | $270.49 | 8.8M |
| 2026-03-30 | $282.43 | $286.87 | $249.06 | $251.67 | 9.1M |
| 2026-03-27 | $274.90 | $282.50 | $270.00 | $275.34 | 7.0M |
| 2026-03-26 | $286.79 | $291.81 | $272.83 | $273.35 | 9.7M |
| 2026-03-25 | $292.00 | $300.72 | $280.75 | $296.14 | 7.6M |
| 2026-03-24 | $294.52 | $301.35 | $280.20 | $301.05 | 7.2M |
| 2026-03-23 | $298.61 | $316.93 | $283.16 | $294.79 | 9.0M |
| 2026-03-20 | $309.52 | $312.99 | $291.18 | $293.10 | 12.9M |
| 2026-03-19 | $292.07 | $319.20 | $289.03 | $316.93 | 9.1M |
| 2026-03-18 | $309.55 | $319.62 | $300.60 | $304.90 | 12.5M |
| 2026-03-17 | $288.32 | $314.92 | $284.72 | $313.81 | 14.2M |
| 2026-03-16 | $282.79 | $289.87 | $278.77 | $286.21 | 8.6M |
| 2026-03-13 | $265.98 | $278.44 | $265.34 | $272.29 | 8.2M |
| 2026-03-12 | $265.66 | $268.80 | $257.30 | $261.18 | 5.4M |
| 2026-03-11 | $269.80 | $273.00 | $263.76 | $268.81 | 5.7M |
| 2026-03-10 | $268.45 | $280.75 | $265.65 | $266.22 | 9.7M |
| 2026-03-09 | $239.19 | $262.16 | $238.00 | $262.06 | 10.4M |
| 2026-03-06 | $249.98 | $259.16 | $244.20 | $245.25 | 6.4M |
| 2026-03-05 | $257.05 | $269.61 | $251.67 | $259.03 | 6.3M |
| 2026-03-04 | $257.00 | $272.76 | $254.10 | $261.30 | 9.7M |
| 2026-03-03 | $254.57 | $257.04 | $244.24 | $250.61 | 10.0M |
| 2026-03-02 | $270.50 | $283.92 | $261.50 | $270.08 | 7.4M |
| 2026-02-27 | $275.80 | $287.83 | $274.10 | $279.70 | 9.9M |
| 2026-02-26 | $286.15 | $290.00 | $270.56 | $282.25 | 10.8M |
| 2026-02-25 | $280.50 | $297.56 | $280.14 | $290.95 | 10.8M |
| 2026-02-24 | $281.94 | $284.00 | $267.85 | $270.57 | 8.7M |
| 2026-02-23 | $283.62 | $294.82 | $278.18 | $280.42 | 8.6M |
| 2026-02-20 | $278.04 | $297.50 | $278.04 | $285.52 | 10.5M |
| 2026-02-19 | $295.03 | $299.52 | $281.68 | $284.67 | 10.4M |
| 2026-02-18 | $289.00 | $309.90 | $284.79 | $296.56 | 12.2M |
| 2026-02-17 | $277.36 | $288.34 | $272.00 | $284.11 | 5.5M |
| 2026-02-13 | $273.09 | $289.66 | $266.46 | $281.58 | 9.9M |
| 2026-02-12 | $285.00 | $307.50 | $283.00 | $284.10 | 16.7M |
| 2026-02-11 | $275.08 | $279.79 | $266.34 | $273.74 | 9.4M |
| 2026-02-10 | $280.03 | $283.82 | $260.75 | $262.56 | 9.6M |
| 2026-02-09 | $279.79 | $295.43 | $271.53 | $285.99 | 8.0M |
| 2026-02-06 | $270.49 | $283.93 | $262.00 | $282.58 | 9.9M |
| 2026-02-05 | $256.07 | $269.88 | $254.91 | $260.19 | 10.7M |
| 2026-02-04 | $285.37 | $294.99 | $254.33 | $269.41 | 14.8M |
| 2026-02-03 | $279.51 | $296.50 | $271.70 | $290.24 | 15.4M |
| 2026-02-02 | $243.76 | $275.70 | $241.37 | $270.23 | 16.0M |
| 2026-01-30 | $278.24 | $283.70 | $237.58 | $250.23 | 21.7M |
| 2026-01-29 | $285.00 | $285.42 | $268.35 | $278.41 | 15.8M |
| 2026-01-28 | $263.45 | $284.00 | $260.80 | $279.70 | 16.1M |
| 2026-01-27 | $244.09 | $256.50 | $243.70 | $252.66 | 7.5M |
| 2026-01-26 | $236.10 | $250.44 | $234.32 | $240.85 | 7.1M |
| 2026-01-23 | $240.75 | $243.25 | $232.20 | $236.39 | 6.1M |
| 2026-01-22 | $246.71 | $247.94 | $228.35 | $243.29 | 8.9M |
| 2026-01-21 | $228.01 | $244.90 | $226.10 | $241.90 | 9.4M |
| 2026-01-20 | $220.80 | $230.27 | $220.00 | $222.97 | 7.1M |
| 2026-01-16 | $228.79 | $229.99 | $216.83 | $221.51 | 9.0M |
| 2026-01-15 | $223.90 | $230.48 | $221.00 | $222.10 | 7.5M |
| 2026-01-14 | $214.00 | $218.52 | $210.14 | $215.00 | 5.6M |
| 2026-01-13 | $209.26 | $218.00 | $208.48 | $214.00 | 6.5M |
| 2026-01-12 | $193.50 | $213.43 | $193.50 | $212.14 | 7.5M |
| 2026-01-09 | $187.85 | $200.92 | $186.00 | $200.46 | 9.9M |
| 2026-01-08 | $200.51 | $200.90 | $180.70 | $187.68 | 11.9M |
| 2026-01-07 | $211.99 | $212.85 | $195.12 | $199.88 | 14.3M |
| 2026-01-06 | $189.62 | $221.23 | $188.36 | $219.38 | 17.2M |
| 2026-01-05 | $193.17 | $195.86 | $182.80 | $187.88 | 9.8M |
| 2026-01-02 | $177.20 | $187.77 | $176.70 | $187.70 | 6.8M |
| 2025-12-31 | $176.77 | $177.00 | $171.26 | $172.27 | 3.6M |
| 2025-12-30 | $180.27 | $181.46 | $175.26 | $176.06 | 6.0M |
| 2025-12-29 | $179.00 | $184.77 | $176.70 | $179.68 | 3.9M |
| 2025-12-26 | $182.31 | $182.52 | $178.19 | $181.54 | 3.4M |
| 2025-12-24 | $179.21 | $182.55 | $177.78 | $179.56 | 3.1M |
| 2025-12-23 | $175.52 | $178.40 | $174.50 | $178.25 | 3.7M |
| 2025-12-22 | $186.47 | $187.18 | $171.85 | $176.76 | 8.7M |
| 2025-12-19 | $176.83 | $185.27 | $175.68 | $181.08 | 36.3M |
| 2025-12-18 | $174.80 | $181.49 | $174.43 | $175.01 | 9.1M |
| 2025-12-17 | $179.90 | $181.67 | $165.47 | $166.26 | 6.7M |
| 2025-12-16 | $172.08 | $177.38 | $170.74 | $174.58 | 5.9M |
| 2025-12-15 | $178.29 | $180.98 | $171.82 | $172.04 | 5.8M |
| 2025-12-12 | $184.34 | $185.82 | $170.02 | $176.34 | 9.7M |
| 2025-12-11 | $176.82 | $188.77 | $173.45 | $187.20 | 7.5M |
| 2025-12-10 | $169.71 | $182.47 | $168.90 | $181.95 | 8.0M |
| 2025-12-09 | $169.70 | $171.85 | $166.88 | $169.54 | 3.7M |
| 2025-12-08 | $170.93 | $173.00 | $166.75 | $169.78 | 4.3M |
| 2025-12-05 | $162.00 | $169.47 | $162.00 | $168.89 | 5.8M |
| 2025-12-04 | $154.91 | $161.53 | $153.01 | $161.00 | 6.3M |
| 2025-12-03 | $159.52 | $159.55 | $151.42 | $155.59 | 6.8M |