WDC: Western Digital Corp.

As of Friday, May 15th, 2026

$ 482.05

-7.10 -1.45%

Open: 470.75
High: 486.41
Low: 465.00
Volume: 6,333,703
Previous Close on Thursday, May 14th, 2026

$ 489.15

-4.94 -1.00%

Open: 484.76
High: 507.97
Low: 480.34
Volume: 5,104,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 470.75 486.41 465.00 482.05 6,333,703 -7.10 -1.45
2026-05-14 484.76 507.97 480.34 489.15 5,104,882 -4.94 -1.00
2026-05-13 503.32 503.66 475.37 494.09 5,581,903 +5.35 +1.09
2026-05-12 497.85 508.60 466.80 488.74 7,716,109 -27.09 -5.25
2026-05-11 489.03 525.15 488.00 515.83 9,587,265 +35.83 +7.46
2026-05-08 475.06 483.66 469.32 480.01 7,445,637 +16.10 +3.47
2026-05-07 472.02 475.57 450.28 463.91 7,091,569 -19.24 -3.98
2026-05-06 472.00 483.87 448.99 483.15 8,263,879 +17.89 +3.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 525.15
On 2026-05-11		 465.00
On 2026-05-15		 2.04 0.43 525.15
On 2026-05-11		 465.00
On 2026-05-15		 -11.45 493.97
10D 525.15
On 2026-05-11		 428.51
On 2026-05-04		 50.26 11.64 525.15
On 2026-05-11		 465.00
On 2026-05-15		 -11.45 480.45
20D 525.15
On 2026-05-11		 366.40
On 2026-04-20		 109.53 29.40 525.15
On 2026-05-11		 465.00
On 2026-05-15		 -11.45 441.47
WTD 525.15
On 2026-05-11		 465.00
On 2026-05-15		 2.04 0.43 525.15
On 2026-05-11		 465.00
On 2026-05-15		 -11.45 493.97
MTD 525.15
On 2026-05-11		 404.00
On 2026-05-01		 47.53 10.94 525.15
On 2026-05-11		 465.00
On 2026-05-15		 -11.45 476.03
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
WDC

Western Digital Corp.

482.05 -7.10 -1.45 6,333,703