WDC: Western Digital Corp.

As of Friday, December 26th, 2025

$ 181.54

+1.98 +1.10%

Open: 182.31
High: 182.52
Low: 178.19
Volume: 3,077,922
Previous Close on Wednesday, December 24th, 2025

$ 179.56

+1.31 +0.73%

Open: 179.21
High: 182.55
Low: 177.78
Volume: 2,995,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 182.31 182.52 178.19 181.54 3,077,922 +1.98 +1.10
2025-12-24 179.21 182.55 177.78 179.56 2,995,287 +1.31 +0.73
2025-12-23 175.52 178.40 174.50 178.25 3,354,652 +1.49 +0.84
2025-12-22 186.47 187.18 171.85 176.76 8,003,944 -4.32 -2.39
2025-12-19 176.83 185.27 175.68 181.08 36,252,359 +6.07 +3.47
2025-12-18 174.80 181.49 174.43 175.01 8,466,268 +8.75 +5.26
2025-12-17 179.90 181.67 165.47 166.26 6,386,496 -8.32 -4.76
2025-12-16 172.08 177.38 170.74 174.58 5,785,030 +2.54 +1.47
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 187.18
On 2025-12-22		 171.85
On 2025-12-22		 6.53 3.73 187.18
On 2025-12-22		 174.50
On 2025-12-23		 -6.77 179.44
10D 187.18
On 2025-12-22		 165.47
On 2025-12-17		 -5.66 -3.02 185.82
On 2025-12-12		 165.47
On 2025-12-17		 -10.95 176.14
20D 188.77
On 2025-12-11		 151.42
On 2025-12-03		 23.80 15.09 188.77
On 2025-12-11		 165.47
On 2025-12-17		 -12.34 172.11
WTD 187.18
On 2025-12-22		 171.85
On 2025-12-22		 0.46 0.25 187.18
On 2025-12-22		 174.50
On 2025-12-23		 -6.77 179.03
MTD 188.77
On 2025-12-11		 151.42
On 2025-12-03		 18.21 11.15 188.77
On 2025-12-11		 165.47
On 2025-12-17		 -12.34 172.57
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
WDC

Western Digital Corp.

181.54 +1.98 +1.10 3,077,922