WDC: Western Digital Corp.

As of Friday, August 21st, 2026

$ 459.44

-9.61 -2.05%

Open: 477.27
High: 478.80
Low: 454.33
Volume: 4,315,457
Previous Close on Thursday, August 20th, 2026

$ 469.05

+6.96 +1.51%

Open: 463.39
High: 477.28
Low: 453.70
Volume: 5,075,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 477.27 478.80 454.33 459.44 4,314,552 -9.61 -2.05
2026-08-20 463.39 477.28 453.70 469.05 5,075,131 +6.96 +1.51
2026-08-19 494.28 500.00 460.28 462.09 6,715,325 -34.07 -6.87
2026-08-18 496.07 520.00 490.23 496.16 9,241,093 -39.85 -7.43
2026-08-17 525.53 548.60 519.07 536.01 8,785,534 +27.21 +5.35
2026-08-14 503.50 516.35 487.10 508.80 9,848,124 +21.51 +4.41
2026-08-13 453.13 502.64 451.55 487.29 8,619,126 +33.19 +7.31
2026-08-12 457.07 467.80 450.88 454.10 5,726,489 +16.17 +3.69
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 548.60
On 2026-08-17		 453.70
On 2026-08-20		 -49.36 -9.70 548.60
On 2026-08-17		 453.70
On 2026-08-20		 -17.30 484.55
10D 548.60
On 2026-08-17		 424.38
On 2026-08-10		 25.14 5.79 548.60
On 2026-08-17		 453.70
On 2026-08-20		 -17.30 474.92
20D 580.00
On 2026-07-31		 407.48
On 2026-08-06		 -60.36 -11.61 580.00
On 2026-07-31		 407.48
On 2026-08-06		 -29.75 486.57
WTD 548.60
On 2026-08-17		 453.70
On 2026-08-20		 -49.36 -9.70 548.60
On 2026-08-17		 453.70
On 2026-08-20		 -17.30 484.55
MTD 564.66
On 2026-08-05		 407.48
On 2026-08-06		 -85.40 -15.67 564.66
On 2026-08-05		 407.48
On 2026-08-06		 -27.84 482.00
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
WDC

Western Digital Corp.

459.44 -9.61 -2.05 4,315,457