WDC: Western Digital Corp.

As of Thursday, May 8th, 2025

$ 44.30

-- 0 0%

Open: 44.95
High: 45.13
Low: 44.17
Volume: 5,305,315
Previous Close on Wednesday, May 7th, 2025

$ 44.30

+0.01 +0.02%

Open: 44.41
High: 44.66
Low: 43.60
Volume: 7,200,108

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 44.95 45.13 44.17 44.30 5,303,287 0.00 0.00
2025-05-07 44.41 44.66 43.60 44.30 7,200,108 +0.01 +0.02
2025-05-06 44.58 44.91 44.11 44.29 4,952,228 -0.74 -1.64
2025-05-05 43.95 45.61 43.95 45.03 7,521,158 +0.34 +0.76
2025-05-02 44.99 45.38 44.48 44.69 8,210,974 +0.74 +1.68
2025-05-01 44.70 45.15 43.86 43.95 9,028,249 +0.09 +0.21
2025-04-30 42.98 44.07 41.83 43.86 15,880,294 +3.24 +7.98
2025-04-29 40.71 41.25 40.59 40.62 6,850,055 -0.29 -0.71
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 45.61
On 2025-05-05		 43.60
On 2025-05-07		 0.35 0.80 45.61
On 2025-05-05		 43.60
On 2025-05-07		 -4.41 44.52
10D 45.61
On 2025-05-05		 39.90
On 2025-04-25		 4.13 10.28 45.61
On 2025-05-05		 43.60
On 2025-05-07		 -4.41 43.27
20D 45.61
On 2025-05-05		 33.42
On 2025-04-11		 8.00 22.04 36.12
On 2025-04-10		 33.42
On 2025-04-11		 -7.48 39.82
WTD 45.61
On 2025-05-05		 43.60
On 2025-05-07		 -0.39 -0.87 45.61
On 2025-05-05		 43.60
On 2025-05-07		 -4.41 44.48
MTD 45.61
On 2025-05-05		 43.60
On 2025-05-07		 0.44 1.00 45.61
On 2025-05-05		 43.60
On 2025-05-07		 -4.41 44.43
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WDC

Western Digital Corp.

44.30 0.00 0.00 5,305,315