Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 390.39 | 390.39 | 390.39 | 390.39 | 388.88 | 410 |
| 2024-05-27 | 384.24 | 384.24 | 384.24 | 384.24 | 382.75 | 0 |
| 2024-05-24 | 384.24 | 384.24 | 384.24 | 384.24 | 382.75 | 0 |
| 2024-05-23 | 384.24 | 384.24 | 384.24 | 384.24 | 382.75 | 455 |
| 2024-05-22 | 375.63 | 375.63 | 375.06 | 375.06 | 373.61 | 494 |
| 2024-05-21 | 371.43 | 371.43 | 371.43 | 371.43 | 369.99 | 0 |
| 2024-05-20 | 371.43 | 371.43 | 371.43 | 371.43 | 369.99 | 0 |
| 2024-05-17 | 371.26 | 371.43 | 371.26 | 371.43 | 369.99 | 494 |
| 2024-05-16 | 369.63 | 369.63 | 369.63 | 369.63 | 368.20 | 0 |
| 2024-05-15 | 369.63 | 369.63 | 369.63 | 369.63 | 368.20 | 0 |
| 2024-05-14 | 369.63 | 369.63 | 369.63 | 369.63 | 368.20 | 0 |
| 2024-05-13 | 369.63 | 369.63 | 369.63 | 369.63 | 368.20 | 0 |
| 2024-05-10 | 369.63 | 369.63 | 369.63 | 369.63 | 368.20 | 1 |
| 2024-05-09 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 0 |
| 2024-05-08 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 0 |
| 2024-05-07 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 0 |
| 2024-05-06 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 0 |
| 2024-05-03 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 0 |
| 2024-05-02 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 0 |
| 2024-04-30 | 361.93 | 361.93 | 361.93 | 361.93 | 360.53 | 9 |
| 2024-04-29 | 356.76 | 356.76 | 356.76 | 356.76 | 355.38 | 0 |
| 2024-04-26 | 356.76 | 356.76 | 356.76 | 356.76 | 355.38 | 9 |
| 2024-04-25 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-24 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-23 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-22 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-19 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-18 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-17 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-16 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-15 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-12 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-11 | 366.48 | 366.48 | 366.48 | 366.48 | 365.06 | 0 |
| 2024-04-10 | 360.72 | 366.84 | 358.90 | 366.48 | 365.06 | 2,750 |
| 2024-04-09 | 363.99 | 363.99 | 363.99 | 363.99 | 362.58 | 0 |
| 2024-04-08 | 363.99 | 363.99 | 363.99 | 363.99 | 362.58 | 0 |
| 2024-04-05 | 363.99 | 363.99 | 363.99 | 363.99 | 362.58 | 0 |
| 2024-04-04 | 363.99 | 363.99 | 363.99 | 363.99 | 362.58 | 0 |
| 2024-04-03 | 346.61 | 364.00 | 346.61 | 363.99 | 362.58 | 1,485 |
| 2024-04-02 | 352.00 | 352.00 | 345.00 | 346.10 | 344.76 | 1,335 |
| 2024-04-01 | 355.03 | 358.00 | 355.03 | 358.00 | 356.61 | 16 |
| 2024-03-28 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-27 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-26 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-25 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-22 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-21 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-20 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-19 | 295.81 | 295.81 | 295.81 | 295.81 | 294.66 | 0 |
| 2024-03-18 | 301.00 | 301.00 | 295.81 | 295.81 | 294.66 | 4,550 |
| 2024-03-15 | 309.85 | 309.85 | 309.85 | 309.85 | 308.65 | 0 |
| 2024-03-14 | 309.85 | 309.85 | 309.85 | 309.85 | 308.65 | 0 |
| 2024-03-13 | 309.85 | 309.85 | 309.85 | 309.85 | 308.65 | 0 |
| 2024-03-12 | 311.00 | 312.08 | 309.85 | 309.85 | 308.65 | 21 |
| 2024-03-11 | 317.20 | 317.20 | 317.20 | 317.20 | 315.97 | 0 |
| 2024-03-08 | 317.20 | 317.20 | 317.20 | 317.20 | 315.97 | 0 |
| 2024-03-07 | 317.20 | 317.20 | 317.20 | 317.20 | 315.97 | 8 |
| 2024-03-06 | 312.32 | 312.32 | 312.32 | 312.32 | 311.11 | 0 |
| 2024-03-05 | 312.32 | 312.32 | 312.32 | 312.32 | 311.11 | 40 |
| 2024-03-04 | 333.99 | 333.99 | 318.00 | 318.00 | 316.77 | 4,593 |
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.