WDC: Western Digital Corp.

As of Friday, August 29th, 2025

$ 80.34

-1.70 -2.07%

Open: 81.57
High: 82.32
Low: 79.80
Volume: 5,004,197
Previous Close on Thursday, August 28th, 2025

$ 82.04

+1.37 +1.70%

Open: 80.90
High: 82.16
Low: 80.70
Volume: 4,555,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.57 82.32 79.80 80.34 5,004,177 -1.70 -2.07
2025-08-28 80.90 82.16 80.70 82.04 4,555,891 +1.37 +1.70
2025-08-27 80.25 80.80 79.55 80.67 5,425,522 +0.96 +1.20
2025-08-26 79.10 80.30 79.10 79.71 8,654,128 +0.49 +0.62
2025-08-25 76.97 79.84 76.70 79.22 5,334,963 +2.25 +2.92
2025-08-22 74.78 77.35 74.57 76.97 5,621,431 +2.31 +3.09
2025-08-21 75.75 76.00 74.42 74.66 5,490,327 -0.98 -1.30
2025-08-20 75.68 75.68 73.14 75.64 5,477,390 -0.22 -0.29
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 82.32
On 2025-08-29		 76.70
On 2025-08-25		 3.37 4.38 79.84
On 2025-08-25		 79.84
On 2025-08-25		 0.00 80.40
10D 82.32
On 2025-08-29		 73.14
On 2025-08-20		 5.28 7.03 76.46
On 2025-08-19		 73.14
On 2025-08-20		 -4.34 78.14
20D 82.32
On 2025-08-29		 73.14
On 2025-08-20		 3.79 4.95 78.21
On 2025-08-05		 73.14
On 2025-08-20		 -6.48 76.78
WTD 82.32
On 2025-08-29		 76.70
On 2025-08-25		 3.37 4.38 79.84
On 2025-08-25		 79.84
On 2025-08-25		 0.00 80.40
MTD 82.32
On 2025-08-29		 73.14
On 2025-08-20		 1.65 2.10 78.21
On 2025-08-05		 73.14
On 2025-08-20		 -6.48 76.77
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
INVA

Innoviva Inc.

20.43 +0.40 +2.00 650,802
WLK

Westlake Chemical Corporation

87.82 +1.41 +1.63 907,478
F

Ford Motor

11.77 +0.06 +0.51 44,043,902
LEN

Lennar Corporation

133.14 +0.01 +0.01 1,846,212
WDC

Western Digital Corp.

80.34 -1.70 -2.07 5,004,197