WDC: Western Digital Corp.

As of Friday, May 1st, 2026

$ 431.79

-2.74 -0.63%

Open: 406.22
High: 446.62
Low: 404.00
Volume: 15,396,018
Previous Close on Thursday, April 30th, 2026

$ 434.52

+21.76 +5.27%

Open: 427.13
High: 438.86
Low: 422.00
Volume: 11,059,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 406.22 446.62 404.00 431.79 15,396,018 -2.74 -0.63
2026-04-30 427.13 438.86 422.00 434.52 11,059,139 +21.76 +5.27
2026-04-29 424.35 441.99 410.05 412.76 9,568,006 +21.86 +5.59
2026-04-28 384.18 396.33 374.02 390.90 6,296,516 -9.83 -2.45
2026-04-27 411.73 414.00 396.28 400.73 5,747,874 -3.27 -0.81
2026-04-24 410.11 414.50 400.05 404.00 5,553,989 +0.88 +0.22
2026-04-23 387.00 416.37 385.81 403.12 6,737,890 +14.02 +3.60
2026-04-22 398.57 402.00 381.76 389.10 6,941,764 +5.29 +1.38
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 446.62
On 2026-05-01		 374.02
On 2026-04-28		 27.79 6.88 414.00
On 2026-04-27		 374.02
On 2026-04-28		 -9.66 414.14
10D 446.62
On 2026-05-01		 366.40
On 2026-04-20		 59.27 15.91 416.37
On 2026-04-23		 374.02
On 2026-04-28		 -10.17 402.48
20D 446.62
On 2026-05-01		 295.73
On 2026-04-07		 136.82 46.38 416.37
On 2026-04-23		 374.02
On 2026-04-28		 -10.17 373.83
WTD 446.62
On 2026-05-01		 374.02
On 2026-04-28		 27.79 6.88 414.00
On 2026-04-27		 374.02
On 2026-04-28		 -9.66 414.14
MTD 446.62
On 2026-05-01		 404.00
On 2026-05-01		 -2.74 -0.63 -- -- -- 431.79
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

203.01 -0.68 -0.33 215,392
LVS

Las Vegas Sands Corp.

53.79 -0.82 -1.50 4,907,642
FV

First Trust Dorsey Wright Focus 5 ETF

66.73 -0.03 -0.04 67,673
WDC

Western Digital Corp.

431.79 -2.74 -0.63 15,396,018