WDC Stock Prices

Data as of Oct 28, 2026

Last

396.42

Change

+15.54

Open

385.00

Previous

380.88

High

397.33

Low

374.89

Bid

-

Ask

-

Volume

7,214,955

Trades

-

Dividend

0.50

Yield

2.22%

Ex-Div

Sep 28, 2017

Impl Vol

0.659

Hist Vol

0.774

Opt Volume

32,712

Open Int

549,547

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	385.00	397.33	374.89	396.42	+15.54	7,214,955	32,712	0.659	0.774
Oct 27, 2026	359.95	388.08	358.24	380.88	+24.75	8,868,470	54,206	0.659	0.773
Oct 26, 2026	346.28	364.13	340.30	356.13	+12.46	9,680,599	43,610	0.760	0.771
Oct 23, 2026	346.10	360.66	339.55	343.67	-10.52	13,804,468	100,997	0.702	0.771
Oct 22, 2026	363.76	367.34	348.23	354.19	-24.32	11,284,390	89,423	0.772	0.771
Oct 21, 2026	380.25	381.88	367.13	378.51	+14.19	8,415,550	55,590	0.786	0.768
Oct 20, 2026	348.88	366.00	342.50	364.32	+12.11	8,305,070	43,550	0.815	0.767
Oct 19, 2026	341.96	356.25	341.14	352.21	+20.21	7,747,077	51,554	0.931	0.768
Oct 16, 2026	347.72	348.51	331.81	332.00	-24.45	7,920,208	63,565	0.814	0.766
Oct 15, 2026	342.68	356.83	336.00	356.45	-7.65	12,151,131	106,531	0.779	0.763
Oct 14, 2026	371.50	382.34	362.50	364.10	-16.61	6,640,995	38,740	0.737	0.766
Oct 13, 2026	359.00	382.77	358.26	380.71	-6.23	12,332,805	66,503	0.679	0.767
Oct 12, 2026	391.76	392.60	385.89	386.94	-10.34	5,350,604	56,414	0.617	0.767
Oct 9, 2026	397.35	398.28	386.01	397.28	+3.97	7,006,075	97,796	0.548	0.767
Oct 8, 2026	399.31	407.45	390.60	393.31	-12.11	8,679,706	101,025	0.597	0.767
Oct 7, 2026	401.08	409.39	397.02	405.42	-5.62	7,146,659	60,682	0.575	0.767
Oct 6, 2026	426.60	430.33	406.81	411.04	-30.60	13,329,871	108,433	0.614	0.768
Oct 5, 2026	430.50	447.71	429.44	441.64	+26.35	11,239,704	80,980	0.661	0.766
Oct 2, 2026	423.20	427.71	396.57	415.29	+0.00	24,316,921	205,515	0.630	0.764
Oct 1, 2026	451.80	463.55	440.05	462.56	+8.10	6,129,787	33,436	0.653	0.762
Sep 30, 2026	453.22	463.89	446.24	454.46	+0.98	6,702,685	23,357	0.704	0.766
Sep 29, 2026	463.15	465.90	447.03	453.48	+0.25	6,021,621	21,182	0.717	0.767
Sep 28, 2026	449.01	459.99	432.04	453.23	-3.58	7,195,913	29,129	0.758	0.771
Sep 25, 2026	455.24	461.98	447.69	456.81	+6.50	5,839,987	34,486	0.662	0.771
Sep 24, 2026	465.74	468.00	449.21	450.31	-23.38	7,105,000	29,533	0.686	0.772
Sep 23, 2026	462.94	475.66	445.02	473.69	+9.09	4,990,158	33,136	0.711	0.770
Sep 22, 2026	440.05	474.54	438.00	464.60	+16.43	8,371,768	36,722	0.731	0.770
Sep 21, 2026	455.64	460.49	437.20	448.17	+6.81	7,386,523	27,467	0.706	0.771
Sep 18, 2026	427.50	448.85	424.55	441.36	+17.49	13,285,541	49,179	0.643	0.771
Sep 17, 2026	427.28	433.20	416.31	423.87	+6.90	6,658,277	46,728	0.635	0.771
Sep 16, 2026	421.45	428.14	414.60	416.97	+5.01	7,205,994	34,863	0.663	0.771
Sep 15, 2026	430.25	430.25	407.12	411.96	-14.98	7,552,903	54,641	0.687	0.771
Sep 14, 2026	417.32	436.28	416.00	426.94	-20.00	6,715,973	36,840	0.707	0.771
Sep 11, 2026	464.16	472.43	442.78	446.94	-13.99	4,047,384	53,146	0.609	0.770
Sep 10, 2026	466.61	471.23	456.75	460.93	-21.35	4,493,401	35,267	0.679	0.769
Sep 9, 2026	474.64	495.49	471.72	482.28	+4.98	4,014,310	42,473	0.703	0.767
Sep 8, 2026	480.01	489.20	464.54	477.30	+0.00	6,294,437	58,421	0.767	0.767
Sep 4, 2026	452.22	468.20	442.15	467.46	+25.89	5,749,832	48,547	0.660	0.766
Sep 3, 2026	442.91	449.47	420.88	441.57	-7.33	5,494,232	39,444	0.648	0.765
Sep 2, 2026	444.93	456.98	437.40	448.90	-1.54	3,933,914	40,136	0.656	0.766
Sep 1, 2026	443.07	457.68	439.28	450.44	-0.11	5,471,425	34,303	0.712	0.766
Aug 31, 2026	456.90	459.45	444.52	450.55	-8.90	5,808,289	43,122	0.686	0.768
Aug 28, 2026	462.25	475.01	455.07	459.45	-2.55	4,252,188	46,131	0.657	0.768
Aug 27, 2026	477.79	479.85	443.02	462.00	-6.88	7,531,120	43,790	0.698	0.768
Aug 26, 2026	449.88	470.00	448.01	468.88	+18.13	4,937,023	38,592	0.715	0.768
Aug 25, 2026	446.72	452.00	430.34	450.75	+15.37	4,534,197	46,704	0.698	0.767
Aug 24, 2026	446.35	446.99	419.54	435.38	-24.06	7,739,345	39,474	0.752	0.767
Aug 21, 2026	477.27	478.80	454.33	459.44	-9.61	4,319,239	37,442	0.689	0.765
Aug 20, 2026	463.39	477.28	453.70	469.05	+6.96	5,077,545	41,456	0.719	0.764
Aug 19, 2026	494.28	500.00	460.28	462.09	-34.07	6,716,897	46,149	0.739	0.764
Aug 18, 2026	496.07	520.00	490.23	496.16	-39.85	9,250,456	47,296	0.772	0.760
Aug 17, 2026	525.53	548.60	519.07	536.01	+27.21	9,065,417	63,183	0.818	0.756
Aug 14, 2026	503.50	516.35	487.10	508.80	+21.51	9,844,094	62,991	0.707	0.755
Aug 13, 2026	453.13	502.64	451.55	487.29	+33.19	8,640,147	85,229	0.755	0.754
Aug 12, 2026	457.07	467.80	450.88	454.10	+16.17	5,723,133	56,081	0.721	0.751
Aug 11, 2026	442.22	448.88	431.48	437.93	-0.41	5,445,128	40,887	0.754	0.750
Aug 10, 2026	434.63	452.70	424.38	438.34	+4.04	6,561,702	53,284	0.827	0.750
Aug 7, 2026	457.45	457.56	422.50	434.30	-17.22	11,437,021	105,660	0.790	0.750
Aug 6, 2026	428.89	477.63	407.48	451.52	-67.65	16,086,378	141,599	0.859	0.749
Aug 5, 2026	544.94	564.66	518.28	519.17	-29.39	8,766,164	87,219	1.043	0.735
Aug 4, 2026	555.01	559.84	537.29	548.56	+21.34	7,507,532	37,999	1.113	0.733
Aug 3, 2026	524.36	539.43	501.27	527.22	-17.62	8,236,041	41,746	1.433	0.732
Jul 31, 2026	569.11	580.00	530.55	544.84	+11.80	9,459,615	72,372	1.090	0.732
Jul 30, 2026	511.65	547.07	507.00	533.04	+71.00	8,246,102	63,501	1.174	0.737
Jul 29, 2026	480.40	499.19	456.72	462.04	-1.47	9,110,661	40,699	1.085	0.724
Jul 28, 2026	466.09	467.26	422.11	463.51	-34.41	10,138,582	50,439	1.157	0.724

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 28, 2017	Oct 16, 2017	0.50	2.00	2.22%
Jun 28, 2017	Jul 17, 2017	0.50	2.00	2.22%
Dec 28, 2016	Jan 17, 2017	0.50	2.00	1.79%
Sep 28, 2016	Oct 17, 2016	0.50	2.00	1.79%
Mar 30, 2016	Apr 15, 2016	0.50	2.00	1.79%
Dec 29, 2015	Jan 15, 2016	0.50	2.00	1.79%
Sep 30, 2015	Oct 15, 2015	0.50	2.00	1.79%
Jun 30, 2015	Jul 15, 2015	0.50	2.00	1.79%
Apr 1, 2015	Apr 16, 2015	0.50	2.00	1.43%
Dec 30, 2014	Jan 15, 2015	0.40	1.60	1.43%
Oct 1, 2014	Oct 15, 2014	0.40	1.60	1.44%
Jun 25, 2014	Jul 15, 2014	0.40	1.60	1.77%

Split History

Split Date	Factor	Announced
No splits on record.