WDC: Western Digital Corp.

As of Friday, August 8th, 2025

$ 74.97

+0.53 +0.71%

Open: 74.93
High: 75.80
Low: 74.49
Volume: 4,976,259
Previous Close on Thursday, August 7th, 2025

$ 74.44

+0.66 +0.89%

Open: 73.71
High: 74.62
Low: 73.44
Volume: 6,908,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 74.93 75.80 74.49 74.97 4,976,259 +0.53 +0.71
2025-08-07 73.71 74.62 73.44 74.44 6,908,709 +0.66 +0.89
2025-08-06 75.93 76.46 73.51 73.78 6,843,576 -2.06 -2.72
2025-08-05 77.94 78.21 74.21 75.84 5,896,620 -1.45 -1.88
2025-08-04 77.77 78.02 76.05 77.29 5,084,575 +0.74 +0.97
2025-08-01 75.71 77.02 74.49 76.55 8,788,753 -2.14 -2.72
2025-07-31 74.25 78.80 73.25 78.69 24,005,890 +7.26 +10.16
2025-07-30 69.45 71.81 69.30 71.43 13,633,532 +0.82 +1.16
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 78.21
On 2025-08-05		 73.44
On 2025-08-07		 -1.58 -2.06 78.21
On 2025-08-05		 73.44
On 2025-08-07		 -6.10 75.26
10D 78.80
On 2025-07-31		 68.67
On 2025-07-28		 6.15 8.94 78.80
On 2025-07-31		 73.44
On 2025-08-07		 -6.80 74.26
20D 78.80
On 2025-07-31		 65.24
On 2025-07-14		 8.83 13.35 78.80
On 2025-07-31		 73.44
On 2025-08-07		 -6.80 71.08
WTD 78.21
On 2025-08-05		 73.44
On 2025-08-07		 -1.58 -2.06 78.21
On 2025-08-05		 73.44
On 2025-08-07		 -6.10 75.26
MTD 78.21
On 2025-08-05		 73.44
On 2025-08-07		 -3.72 -4.73 78.21
On 2025-08-05		 73.44
On 2025-08-07		 -6.10 75.48
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
WLK

Westlake Chemical Corporation

79.00 -3.07 -3.74 1,228,874
GDS

GDS Holdings Limited

36.37 -0.90 -2.41 808,606
DIS

The Walt Disney Company

112.43 -0.45 -0.40 9,470,655
WDC

Western Digital Corp.

74.97 +0.53 +0.71 4,976,259