What historical data is shown for WDCON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Western Digital (WDCON) Historical Data
Western Digital Historical Price Information — Daily WDCON Open, High, Low, Close & Volume$338.10
-0.23% 1D
Recently Viewed
1H+1.99%
1D-0.23%
1W-10.12%
1M-19.26%
Western Digital (WDCON) has 90 days of daily open, high, low and close on file. Over that window WDCON ranged $319.88 to $537.07, closed at $338.33 and is down 22.3% across the window.
Western Digital — Window Stats
90 daily bars · MEXCBars
90
Window high
$537.07
Window low
$319.88
First → last
-22.30%
Latest close
$338.33
vs live
-0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
WDCON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $350.10 | $350.57 | $329.62 | $338.33 | -3.36% | $35,444 | $338,213 |
| Nov 3, 2026 | $341.13 | $359.28 | $338.12 | $350.10 | +2.63% | $152,581 | $349,979 |
| Nov 2, 2026 | $369.39 | $378.88 | $336.33 | $341.13 | -7.65% | $146,866 | $341,012 |
| Nov 1, 2026 | $369.06 | $373.29 | $367.36 | $369.39 | +0.09% | $152,339 | $369,262 |
| Oct 31, 2026 | $368.12 | $370.37 | $365.77 | $369.06 | +0.26% | $147,476 | $368,932 |
| Oct 30, 2026 | $380.34 | $381.23 | $362.62 | $368.12 | -3.21% | $155,684 | $367,993 |
| Oct 29, 2026 | $386.09 | $401.96 | $376.26 | $380.34 | -1.49% | $152,891 | $380,209 |
| Oct 28, 2026 | $376.18 | $394.88 | $375.45 | $386.09 | +2.63% | $155,481 | $385,957 |
| Oct 27, 2026 | $358.98 | $388.31 | $352.79 | $376.18 | +4.79% | $173,473 | $376,050 |
| Oct 26, 2026 | $345.56 | $364.15 | $339.48 | $358.98 | +3.88% | $160,207 | $358,856 |
| Oct 25, 2026 | $343.60 | $347.99 | $341.84 | $345.56 | +0.57% | $154,582 | $345,441 |
| Oct 24, 2026 | $341.83 | $344.01 | $338.43 | $343.60 | +0.52% | $157,024 | $343,481 |
| Oct 23, 2026 | $332.20 | $359.62 | $332.20 | $341.83 | +2.90% | $178,066 | $341,712 |
| Oct 22, 2026 | $375.68 | $376.96 | $322.71 | $332.20 | -11.57% | $211,466 | $332,085 |
| Oct 21, 2026 | $374.03 | $385.17 | $365.32 | $375.68 | +0.44% | $270,039 | $375,550 |
| Oct 20, 2026 | $352.26 | $375.27 | $341.61 | $374.03 | +6.18% | $208,648 | $373,901 |
| Oct 19, 2026 | $329.36 | $356.59 | $323.98 | $352.26 | +6.95% | $178,885 | $352,138 |
| Oct 18, 2026 | $319.88 | $329.82 | $315.64 | $329.36 | +2.96% | $166,746 | $329,246 |
| Oct 17, 2026 | $327.52 | $329.32 | $313.34 | $319.88 | -2.33% | $167,850 | $319,769 |
| Oct 16, 2026 | $352.15 | $360.19 | $325.79 | $327.52 | -6.99% | $177,403 | $327,407 |
| Oct 15, 2026 | $352.65 | $358.31 | $338.69 | $352.15 | -0.14% | $171,190 | $352,028 |
| Oct 14, 2026 | $378.66 | $383.55 | $350.05 | $352.65 | -6.87% | $163,391 | $352,528 |
| Oct 13, 2026 | $383.08 | $383.28 | $355.81 | $378.66 | -1.15% | $170,153 | $378,529 |
| Oct 12, 2026 | $398.27 | $400.32 | $382.95 | $383.08 | -3.81% | $167,712 | $382,948 |
| Oct 11, 2026 | $396.82 | $399.22 | $395.23 | $398.27 | +0.37% | $146,769 | $398,132 |
| Oct 10, 2026 | $395.60 | $399.20 | $394.47 | $396.82 | +0.31% | $149,539 | $396,683 |
| Oct 9, 2026 | $393.60 | $401.25 | $388.06 | $395.60 | +0.51% | $158,753 | $395,463 |
| Oct 8, 2026 | $407.40 | $408.90 | $391.16 | $393.60 | -3.39% | $157,191 | $393,464 |
| Oct 7, 2026 | $413.41 | $414.00 | $397.54 | $407.40 | -1.45% | $153,765 | $407,259 |
| Oct 6, 2026 | $441.38 | $442.25 | $407.10 | $413.41 | -6.34% | $163,854 | $413,267 |
| Oct 5, 2026 | $418.76 | $447.89 | $416.96 | $441.38 | +5.40% | $153,300 | $441,227 |
| Oct 4, 2026 | $413.56 | $419.18 | $413.00 | $418.76 | +1.26% | $157,667 | $418,615 |
| Oct 3, 2026 | $416.02 | $416.42 | $413.00 | $413.56 | -0.59% | $152,673 | $413,417 |
| Oct 2, 2026 | $461.96 | $465.14 | $396.99 | $416.02 | -9.94% | $183,175 | $415,876 |
| Oct 1, 2026 | $455.36 | $465.78 | $441.70 | $461.96 | +1.45% | $152,927 | $461,800 |
| Sep 30, 2026 | $453.76 | $463.96 | $450.87 | $455.36 | +0.35% | $152,161 | $455,203 |
| Sep 29, 2026 | $452.40 | $460.93 | $447.47 | $453.76 | +0.30% | $148,534 | $453,603 |
| Sep 28, 2026 | $457.22 | $460.25 | $432.69 | $452.40 | -1.05% | $151,023 | $452,244 |
| Sep 27, 2026 | $456.66 | $462.09 | $456.09 | $457.22 | +0.12% | $166,771 | $457,062 |
| Sep 26, 2026 | $455.75 | $460.43 | $454.76 | $456.66 | +0.20% | $152,275 | $456,502 |
| Sep 25, 2026 | $452.50 | $460.97 | $448.16 | $455.75 | +0.72% | $161,793 | $455,593 |
| Sep 24, 2026 | $472.15 | $473.03 | $449.76 | $452.50 | -4.16% | $155,134 | $452,344 |
| Sep 23, 2026 | $464.62 | $475.36 | $451.43 | $472.15 | +1.62% | $157,069 | $471,987 |
| Sep 22, 2026 | $448.71 | $474.00 | $437.78 | $464.62 | +3.55% | $167,018 | $464,459 |
| Sep 21, 2026 | $441.42 | $457.04 | $438.09 | $448.71 | +1.65% | $180,649 | $448,555 |
| Sep 20, 2026 | $438.74 | $442.63 | $435.88 | $441.42 | +0.61% | $151,790 | $441,267 |
| Sep 19, 2026 | $442.22 | $443.20 | $438.16 | $438.74 | -0.79% | $153,506 | $438,588 |
| Sep 18, 2026 | $424.76 | $447.42 | $420.62 | $442.22 | +4.11% | $169,693 | $442,067 |
| Sep 17, 2026 | $423.05 | $434.35 | $418.12 | $424.76 | +0.40% | $161,128 | $424,613 |
| Sep 16, 2026 | $412.45 | $428.15 | $410.14 | $423.05 | +2.57% | $165,804 | $422,904 |
| Sep 15, 2026 | $430.00 | $434.54 | $409.45 | $412.45 | -4.08% | $158,201 | $412,307 |
| Sep 14, 2026 | $445.94 | $446.10 | $414.96 | $430.00 | -3.57% | $204,782 | $429,851 |
| Sep 13, 2026 | $445.91 | $447.27 | $445.04 | $445.94 | +0.01% | $156,249 | $445,786 |
| Sep 12, 2026 | $447.19 | $449.10 | $445.45 | $445.91 | -0.29% | $142,686 | $445,756 |
| Sep 11, 2026 | $457.99 | $470.40 | $444.82 | $447.19 | -2.36% | $154,535 | $447,035 |
| Sep 10, 2026 | $482.99 | $483.02 | $457.19 | $457.99 | -5.18% | $169,064 | $457,832 |
| Sep 9, 2026 | $474.07 | $495.56 | $470.50 | $482.99 | +1.88% | $159,249 | $482,823 |
| Sep 8, 2026 | $468.94 | $489.35 | $466.51 | $474.07 | +1.09% | $209,033 | $473,906 |
| Sep 7, 2026 | $468.08 | $471.57 | $466.16 | $468.94 | +0.18% | $155,112 | $468,778 |
| Sep 6, 2026 | $464.73 | $468.28 | $464.49 | $468.08 | +0.72% | $154,910 | $467,918 |
| Sep 5, 2026 | $466.76 | $467.66 | $464.48 | $464.73 | -0.43% | $146,144 | $464,569 |
| Sep 4, 2026 | $440.76 | $467.59 | $440.14 | $466.76 | +5.90% | $158,437 | $466,599 |
| Sep 3, 2026 | $446.77 | $449.42 | $428.17 | $440.76 | -1.35% | $166,549 | $440,608 |
| Sep 2, 2026 | $446.66 | $457.88 | $437.87 | $446.77 | +0.02% | $141,107 | $446,616 |
| Sep 1, 2026 | $450.51 | $457.66 | $438.55 | $446.66 | -0.85% | $113,261 | $446,506 |
| Aug 31, 2026 | $458.86 | $463.58 | $444.92 | $450.51 | -1.82% | $149,125 | $450,354 |
| Aug 30, 2026 | $463.96 | $466.10 | $458.09 | $458.86 | -1.10% | $116,986 | $458,701 |
| Aug 29, 2026 | $460.70 | $464.55 | $459.63 | $463.96 | +0.71% | $103,138 | $463,800 |
| Aug 28, 2026 | $457.83 | $474.20 | $451.55 | $460.70 | +0.63% | $109,909 | $460,541 |
| Aug 27, 2026 | $484.49 | $492.29 | $444.51 | $457.83 | -5.50% | $118,938 | $457,672 |
| Aug 26, 2026 | $448.58 | $484.98 | $442.60 | $484.49 | +8.01% | $131,881 | $484,323 |
| Aug 25, 2026 | $433.36 | $451.99 | $428.74 | $448.58 | +3.51% | $115,503 | $448,425 |
| Aug 24, 2026 | $468.08 | $468.08 | $421.81 | $433.36 | -7.42% | $85,893 | $433,210 |
| Aug 23, 2026 | $458.25 | $468.24 | $457.53 | $468.08 | +2.15% | $54,510 | $467,918 |
| Aug 22, 2026 | $459.98 | $461.96 | $454.36 | $458.25 | -0.38% | $57,640 | $458,092 |
| Aug 21, 2026 | $467.43 | $479.82 | $457.92 | $459.98 | -1.59% | $59,610 | $459,821 |
| Aug 20, 2026 | $470.63 | $476.84 | $456.87 | $467.43 | -0.68% | $60,743 | $467,268 |
| Aug 19, 2026 | $490.12 | $507.69 | $461.33 | $470.63 | -3.98% | $59,967 | $470,467 |
| Aug 18, 2026 | $537.07 | $540.61 | $488.04 | $490.12 | -8.74% | $65,153 | $489,951 |
| Aug 17, 2026 | $508.27 | $546.94 | $508.27 | $537.07 | +5.67% | $61,609 | $536,884 |
| Aug 16, 2026 | $505.57 | $510.91 | $501.39 | $508.27 | +0.53% | $56,250 | $508,094 |
| Aug 15, 2026 | $506.97 | $507.57 | $502.06 | $505.57 | -0.28% | $58,761 | $505,395 |
| Aug 14, 2026 | $490.54 | $512.71 | $485.02 | $506.97 | +3.35% | $61,220 | $506,795 |
| Aug 13, 2026 | $456.94 | $500.28 | $451.90 | $490.54 | +7.35% | $68,586 | $490,370 |
| Aug 12, 2026 | $439.51 | $464.25 | $439.41 | $456.94 | +3.97% | $134,167 | $456,782 |
| Aug 11, 2026 | $439.58 | $450.16 | $434.39 | $439.51 | -0.02% | $63,615 | $439,358 |
| Aug 10, 2026 | $441.70 | $449.15 | $426.43 | $439.58 | -0.48% | $61,702 | $439,428 |
| Aug 9, 2026 | $441.63 | $442.98 | $441.43 | $441.70 | +0.02% | $55,609 | $441,547 |
| Aug 8, 2026 | $435.41 | $443.68 | $435.03 | $441.63 | +1.43% | $55,149 | $441,477 |
| Aug 7, 2026 | $454.31 | $468.92 | $426.43 | $435.41 | — | $69,331 | $435,260 |
Western Digital Historical Data FAQ
Window highs, lows, best/worst days and volume for Western DigitalWhat is the all-time high for WDCON?
Western Digital's record price is about $799.87. It currently trades at $338.10, roughly 57.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the WDCON market cap?
Western Digital has a market capitalisation of about $130.02B, on roughly $156,812 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did WDCON change over this window?
Across 90 daily candles, close-to-close moved down 22.30%.
What were WDCON's high and low in this window?
In this sample, the highest trade print is about $546.94 (Aug 17, 2026) and the lowest about $313.34 (Oct 17, 2026).
What were WDCON's best and worst days in this window?
Best close-to-close day was about +8.01% (Aug 26, 2026); worst was -11.57% (Oct 22, 2026).