WDC: Western Digital Corp.

As of Friday, June 5th, 2026

$ 511.72

-63.78 -11.08%

Open: 545.25
High: 554.16
Low: 511.33
Volume: 8,982,075
Previous Close on Thursday, June 4th, 2026

$ 575.50

-18.61 -3.13%

Open: 566.01
High: 594.00
Low: 564.56
Volume: 6,462,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 545.25 554.16 511.33 511.72 8,979,390 -63.78 -11.08
2026-06-04 566.01 594.00 564.56 575.50 6,462,278 -18.61 -3.13
2026-06-03 571.25 602.54 571.25 594.11 7,609,727 +31.01 +5.51
2026-06-02 559.00 571.18 541.00 563.10 5,021,879 +16.90 +3.09
2026-06-01 536.00 564.14 534.27 546.20 5,974,493 +14.99 +2.82
2026-05-29 542.30 544.26 518.68 531.21 8,326,133 +0.03 +0.01
2026-05-28 540.51 553.50 527.43 531.18 5,958,392 +0.58 +0.11
2026-05-27 538.97 546.68 521.70 530.60 6,240,804 +5.95 +1.13
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 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -19.49 -3.67 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -15.14 558.13
10D 602.54
On 2026-06-03		 478.55
On 2026-05-22		 25.26 5.19 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -15.14 539.26
20D 602.54
On 2026-06-03		 434.00
On 2026-05-19		 47.81 10.31 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -15.14 510.15
WTD 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -19.49 -3.67 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -15.14 558.13
MTD 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -19.49 -3.67 602.54
On 2026-06-03		 511.33
On 2026-06-05		 -15.14 558.13
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

260.40 -2.12 -0.81 590,003
WDC

Western Digital Corp.

511.72 -63.78 -11.08 8,982,075