Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 350.36 | 350.36 | 350.36 | 350.36 | 349.00 | 0 |
| 2024-08-20 | 350.36 | 350.36 | 350.36 | 350.36 | 349.00 | 0 |
| 2024-08-19 | 350.36 | 350.36 | 350.36 | 350.36 | 349.00 | 1,616 |
| 2024-08-16 | 332.51 | 332.51 | 332.51 | 332.51 | 331.22 | 0 |
| 2024-08-15 | 332.51 | 332.51 | 332.51 | 332.51 | 331.22 | 0 |
| 2024-08-14 | 332.51 | 332.51 | 332.51 | 332.51 | 331.22 | 0 |
| 2024-08-13 | 332.51 | 332.51 | 332.51 | 332.51 | 331.22 | 0 |
| 2024-08-12 | 332.51 | 332.51 | 332.51 | 332.51 | 331.22 | 1 |
| 2024-08-09 | 328.67 | 328.67 | 328.67 | 328.67 | 327.40 | 3,450 |
| 2024-08-08 | 324.43 | 324.43 | 324.43 | 324.43 | 323.17 | 0 |
| 2024-08-07 | 324.43 | 324.43 | 324.43 | 324.43 | 323.17 | 0 |
| 2024-08-06 | 324.43 | 324.43 | 324.43 | 324.43 | 323.17 | 0 |
| 2024-08-05 | 324.43 | 324.43 | 324.43 | 324.43 | 323.17 | 1,109 |
| 2024-08-02 | 323.41 | 324.70 | 323.41 | 323.50 | 322.25 | 18 |
| 2024-08-01 | 408.74 | 408.74 | 408.74 | 408.74 | 407.16 | 53 |
| 2024-07-31 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 0 |
| 2024-07-30 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 0 |
| 2024-07-29 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 0 |
| 2024-07-26 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 0 |
| 2024-07-25 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 0 |
| 2024-07-24 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 0 |
| 2024-07-23 | 408.77 | 408.77 | 408.77 | 408.77 | 407.19 | 5 |
| 2024-07-22 | 402.95 | 402.95 | 402.95 | 402.95 | 401.39 | 760 |
| 2024-07-19 | 384.16 | 384.16 | 384.16 | 384.16 | 382.67 | 0 |
| 2024-07-18 | 384.16 | 384.16 | 384.16 | 384.16 | 382.67 | 735 |
| 2024-07-17 | 397.10 | 397.10 | 396.90 | 396.90 | 395.36 | 44 |
| 2024-07-16 | 429.24 | 429.24 | 429.24 | 429.24 | 427.58 | 0 |
| 2024-07-15 | 429.24 | 429.24 | 429.24 | 429.24 | 427.58 | 0 |
| 2024-07-12 | 429.24 | 429.24 | 429.24 | 429.24 | 427.58 | 2 |
| 2024-07-11 | 435.16 | 435.16 | 435.16 | 435.16 | 433.47 | 0 |
| 2024-07-10 | 435.16 | 435.16 | 435.16 | 435.16 | 433.47 | 515 |
| 2024-07-09 | 430.50 | 430.50 | 430.50 | 430.50 | 428.83 | 0 |
| 2024-07-08 | 430.50 | 430.50 | 430.50 | 430.50 | 428.83 | 536 |
| 2024-07-05 | 422.78 | 422.78 | 422.78 | 422.78 | 421.14 | 800 |
| 2024-07-04 | 433.64 | 433.64 | 433.64 | 433.64 | 431.96 | 0 |
| 2024-07-03 | 433.64 | 433.64 | 433.64 | 433.64 | 431.96 | 20 |
| 2024-07-02 | 443.75 | 443.75 | 443.75 | 443.75 | 442.03 | 8 |
| 2024-07-01 | 430.41 | 430.41 | 430.41 | 430.41 | 428.74 | 20 |
| 2024-06-28 | 416.29 | 416.29 | 416.29 | 416.29 | 414.68 | 0 |
| 2024-06-27 | 416.29 | 416.29 | 416.29 | 416.29 | 414.68 | 0 |
| 2024-06-26 | 416.29 | 416.29 | 416.29 | 416.29 | 414.68 | 0 |
| 2024-06-25 | 416.29 | 416.29 | 416.29 | 416.29 | 414.68 | 1 |
| 2024-06-24 | 408.82 | 408.82 | 408.82 | 408.82 | 407.24 | 0 |
| 2024-06-21 | 411.18 | 411.25 | 404.76 | 408.82 | 407.24 | 5,371 |
| 2024-06-20 | 435.50 | 435.50 | 417.12 | 417.57 | 415.95 | 1,077 |
| 2024-06-19 | 433.93 | 433.93 | 433.93 | 433.93 | 432.25 | 26 |
| 2024-06-18 | 433.01 | 436.00 | 432.92 | 436.00 | 434.31 | 424 |
| 2024-06-17 | 422.94 | 431.76 | 422.00 | 431.36 | 429.69 | 1,369 |
| 2024-06-14 | 420.54 | 422.69 | 420.54 | 421.40 | 419.77 | 1,850 |
| 2024-06-13 | 425.44 | 425.44 | 425.44 | 425.44 | 423.79 | 0 |
| 2024-06-12 | 425.58 | 425.99 | 425.44 | 425.44 | 423.79 | 1,736 |
| 2024-06-11 | 411.00 | 411.00 | 411.00 | 411.00 | 409.41 | 8 |
| 2024-06-10 | 397.60 | 397.60 | 397.60 | 397.60 | 396.06 | 6 |
| 2024-06-07 | 383.38 | 383.38 | 383.38 | 383.38 | 381.89 | 0 |
| 2024-06-06 | 383.38 | 383.38 | 383.38 | 383.38 | 381.89 | 0 |
| 2024-06-05 | 383.38 | 383.38 | 383.38 | 383.38 | 381.89 | 0 |
| 2024-06-04 | 383.38 | 383.38 | 383.38 | 383.38 | 381.89 | 0 |
| 2024-06-03 | 383.38 | 383.38 | 383.38 | 383.38 | 381.89 | 0 |
| 2024-05-31 | 383.38 | 383.38 | 383.38 | 383.38 | 381.89 | 216 |
| 2024-05-29 | 397.02 | 400.19 | 397.02 | 400.19 | 398.64 | 441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.5234 USD |
| 2026-03-03 | 0.4446 USD |
| 2025-12-02 | 0.4663 USD |
| 2025-09-02 | 0.3603 USD |
| 2025-06-02 | 0.3717 USD |
| 2020-04-01 | 1.7345 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.