WDC: Western Digital Corp.

As of Friday, December 5th, 2025

$ 168.89

+7.89 +4.90%

Open: 162.00
High: 169.47
Low: 162.00
Volume: 5,793,286
Previous Close on Thursday, December 4th, 2025

$ 161.00

+5.41 +3.48%

Open: 154.91
High: 161.53
Low: 153.01
Volume: 6,086,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 162.00 169.47 162.00 168.89 5,793,286 +7.89 +4.90
2025-12-04 154.91 161.53 153.01 161.00 6,086,976 +5.41 +3.48
2025-12-03 159.52 159.55 151.42 155.59 6,748,950 -4.40 -2.75
2025-12-02 167.00 169.72 156.27 159.99 7,638,074 -3.55 -2.17
2025-12-01 160.20 165.25 157.23 163.54 7,656,213 +0.21 +0.13
2025-11-28 160.00 163.67 156.79 163.33 3,223,618 +5.59 +3.54
2025-11-26 156.98 161.31 156.36 157.74 4,836,122 +2.33 +1.50
2025-11-25 150.00 156.01 147.70 155.41 5,447,547 +4.48 +2.97
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 169.72
On 2025-12-02		 151.42
On 2025-12-03		 5.56 3.40 169.72
On 2025-12-02		 151.42
On 2025-12-03		 -10.78 161.80
10D 169.72
On 2025-12-02		 132.43
On 2025-11-21		 28.66 20.44 169.72
On 2025-12-02		 151.42
On 2025-12-03		 -10.78 157.56
20D 178.45
On 2025-11-11		 132.43
On 2025-11-21		 5.29 3.23 178.45
On 2025-11-11		 132.43
On 2025-11-21		 -25.79 158.67
WTD 169.72
On 2025-12-02		 151.42
On 2025-12-03		 5.56 3.40 169.72
On 2025-12-02		 151.42
On 2025-12-03		 -10.78 161.80
MTD 169.72
On 2025-12-02		 151.42
On 2025-12-03		 5.56 3.40 169.72
On 2025-12-02		 151.42
On 2025-12-03		 -10.78 161.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

231.08 +0.49 +0.21 392,526
WDC

Western Digital Corp.

168.89 +7.89 +4.90 5,793,286