Western Digital Corporation
WDCNASDAQTechnology● Active
$511.72
$-63.78(-11.08%)
Market Cap$176.4B
P/E Ratio—
52W High$602.54
52W Low$54.22
Western Digital Corporation（WDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wdc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$602.54
Jun 3, 2026
-15.1% from here
5-Year Low5Y
$22.46
Dec 22, 2022
+2.2K% from low
IPO Priceadj.
$0.8501
Oct 31, 1978
+60.1K% since IPO
1 Year Ago
$57.02
Jun 9, 2025
+797.4% in 1Y
5 Years Ago
$57.20
Jun 8, 2021
+794.6% in 5Y
10 Years Ago
$37.22
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · WDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $545.25 | $554.16 | $511.33 | $511.72 | $511.72 | 9.0M | -6.15% |
| Jun 4, 2026 | $566.01 | $594.00 | $564.56 | $575.50 | $575.50 | 6.5M | +1.68% |
| Jun 3, 2026 | $571.25 | $602.54 | $571.25 | $594.11 | $594.11 | 7.8M | +4.00% |
| Jun 2, 2026 | $559.00 | $571.18 | $541.00 | $563.10 | $563.10 | 5.0M | +0.73% |
| Jun 1, 2026 | $536.00 | $564.14 | $534.27 | $546.20 | $546.20 | 6.2M | +1.90% |
| May 29, 2026 | $542.30 | $544.26 | $518.68 | $531.21 | $531.21 | 8.4M | -2.04% |
| May 28, 2026 | $540.51 | $553.50 | $527.43 | $531.18 | $531.18 | 6.0M | -1.73% |
| May 27, 2026 | $538.97 | $546.68 | $521.70 | $530.60 | $530.60 | 6.3M | -1.55% |
| May 26, 2026 | $504.83 | $536.12 | $500.50 | $524.65 | $524.65 | 7.6M | +3.93% |
| May 22, 2026 | $488.43 | $489.99 | $478.55 | $484.28 | $484.28 | 4.5M | -0.85% |
| May 21, 2026 | $458.93 | $487.29 | $458.87 | $486.46 | $486.46 | 5.0M | +6.00% |
| May 20, 2026 | $469.38 | $469.65 | $456.18 | $459.62 | $459.62 | 5.3M | -2.08% |
| May 19, 2026 | $441.70 | $464.23 | $434.00 | $455.80 | $455.80 | 5.9M | +3.19% |
| May 18, 2026 | $485.34 | $487.00 | $441.67 | $458.68 | $458.68 | 9.0M | -5.49% |
| May 15, 2026 | $470.75 | $486.41 | $465.00 | $482.02 | $482.02 | 7.0M | +2.39% |
| May 14, 2026 | $484.76 | $507.97 | $480.34 | $489.15 | $489.15 | 5.5M | +0.91% |
| May 13, 2026 | $503.32 | $503.66 | $475.37 | $494.09 | $494.09 | 5.8M | -1.83% |
| May 12, 2026 | $497.85 | $508.60 | $466.80 | $488.74 | $488.74 | 7.8M | -1.83% |
| May 11, 2026 | $489.03 | $525.15 | $488.00 | $515.83 | $515.83 | 10.0M | +5.48% |
| May 8, 2026 | $475.06 | $483.66 | $469.32 | $480.00 | $480.00 | 7.9M | +1.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WDC
Jan 1 → Dec 31 · 6 years2026+188.8%$177.20 → $511.72
+188.8%
2025+280.9%$45.23 → $172.27
+280.9%
2024+15.2%$39.11 → $45.06
+15.2%
2023+64.0%$24.13 → $39.57
+64.0%
2022-52.0%$49.68 → $23.84
-52.0%
2021-13.9%$57.20 → $49.27
-13.9%
Best Year2025 · +280.9%
Worst Year2022 · -52.0%
Positive Years4 / 6
Avg Annual Return+80.5%
6Y Total Return+794.6%
6Y CAGR~+44.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in WDC?
If you invested $1,000 in WDC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,749
Total Return+1274.9%
CAGR~+30.0% / yr
Profit+$12,749
Based on Jun 8, 2016 · $37.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Western Digital Corporation（WDC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $511.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WDC 历史股价FMP 日线复权 OHLCV